Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Healthcare, Inc. Common Stock (NY: KND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.16 18.27 18.02 18.18 542,222 -0.01(-0.05%)
Nov 26, 2014 18.31 18.19 18.19 18.19 1,362,673 -0.08(-0.45%)
Nov 25, 2014 18.64 18.70 18.13 18.27 1,833,545 -0.37(-2.01%)
Nov 24, 2014 18.94 19.08 18.35 18.65 1,327,643 -0.24(-1.26%)
Nov 21, 2014 19.10 19.19 18.67 18.89 1,881,785 -0.13(-0.67%)
Nov 20, 2014 18.05 19.01 18.05 19.01 12,658,227 +0.95(+5.26%)
Nov 19, 2014 18.33 19.08 18.05 18.06 4,153,514 -0.22(-1.20%)
Nov 18, 2014 17.82 18.31 17.66 18.28 977,340 +0.55(+3.09%)
Nov 17, 2014 17.79 17.87 17.33 17.73 1,230,859 -0.48(-2.61%)
Nov 14, 2014 18.54 18.54 18.17 18.21 347,396 -0.29(-1.58%)
Nov 13, 2014 18.84 19.00 18.38 18.50 522,058 -0.38(-2.02%)
Nov 12, 2014 18.58 18.90 18.50 18.88 481,594 +0.26(+1.42%)
Nov 11, 2014 19.03 19.04 18.48 18.62 599,808 -0.44(-2.29%)
Nov 10, 2014 18.82 19.11 18.68 19.06 399,678 +0.26(+1.40%)
Nov 07, 2014 19.15 19.32 18.69 18.79 1,042,006 -0.35(-1.85%)
Nov 06, 2014 18.48 19.24 18.48 19.15 582,804 -0.09(-0.47%)
Nov 05, 2014 19.08 19.42 18.91 19.24 476,086 +0.18(+0.95%)
Nov 04, 2014 19.49 19.49 18.70 19.06 470,412 -0.44(-2.24%)
Nov 03, 2014 19.67 20.10 19.33 19.49 650,205 -0.27(-1.38%)
Oct 31, 2014 19.59 20.06 19.38 19.77 1,220,474 +0.46(+2.40%)
Oct 30, 2014 19.27 19.58 19.14 19.30 633,223 +0.02(+0.09%)
Oct 29, 2014 19.19 19.33 19.08 19.28 621,431 +0.15(+0.76%)
Oct 28, 2014 18.51 19.21 18.33 19.14 646,628 +0.70(+3.79%)
Oct 27, 2014 18.63 18.71 18.71 18.44 465,692 -0.27(-1.46%)
Oct 24, 2014 18.74 18.84 18.60 18.71 432,353 -0.06(-0.34%)
Oct 23, 2014 18.94 19.04 18.71 18.78 426,844 +0.05(+0.24%)
Oct 22, 2014 18.41 19.06 18.38 18.73 1,012,282 +0.31(+1.68%)
Oct 21, 2014 18.48 18.62 18.30 18.42 1,011,974 +0.00(+0.00%)
Oct 20, 2014 18.33 18.33 18.14 18.42 583,425 +0.06(+0.35%)
Oct 17, 2014 18.88 18.97 18.16 18.36 1,359,198 -0.37(-1.99%)
Oct 16, 2014 18.35 18.88 18.31 18.73 847,815 +0.14(+0.73%)
Oct 15, 2014 18.30 18.63 17.58 18.59 807,398 +0.17(+0.94%)
Oct 14, 2014 18.67 18.99 18.28 18.42 1,287,647 -0.19(-1.03%)
Oct 13, 2014 19.12 19.48 18.58 18.61 2,063,757 -0.46(-2.43%)
Oct 10, 2014 18.95 19.45 18.92 19.08 2,891,115 +0.22(+1.16%)
Oct 09, 2014 17.94 19.77 18.23 18.86 7,550,016 +0.92(+5.12%)
Oct 08, 2014 18.15 18.15 17.44 17.94 406,699 -0.20(-1.10%)
Oct 07, 2014 18.08 18.41 17.98 18.14 545,216 -0.01(-0.05%)
Oct 06, 2014 18.29 18.46 18.05 18.15 654,875 -0.06(-0.35%)
Oct 03, 2014 17.90 18.27 17.86 18.21 435,128 +0.46(+2.61%)
Oct 02, 2014 17.55 17.87 17.46 17.75 1,110,416 +0.20(+1.14%)
Oct 01, 2014 17.60 17.84 17.40 17.55 1,021,243 -0.08(-0.46%)
Sep 30, 2014 17.93 17.98 17.54 17.63 1,375,525 -0.25(-1.42%)
Sep 29, 2014 17.83 18.06 17.58 17.88 834,588 -0.11(-0.61%)
Sep 26, 2014 17.72 18.19 17.67 17.99 839,422 +0.26(+1.49%)
Sep 25, 2014 17.90 17.90 17.65 17.73 1,135,499 -0.19(-1.07%)
Sep 24, 2014 17.08 18.01 17.08 17.92 1,259,242 +0.79(+4.62%)
Sep 23, 2014 17.31 17.47 17.10 17.13 957,450 -0.25(-1.46%)
Sep 22, 2014 17.54 17.60 17.36 17.38 989,745 -0.21(-1.19%)
Sep 19, 2014 17.73 17.78 17.49 17.59 859,829 -0.11(-0.62%)
Sep 18, 2014 17.78 17.93 17.49 17.70 570,486 -0.03(-0.15%)
Sep 17, 2014 18.24 18.44 17.71 17.73 1,478,336 -0.55(-2.98%)
Sep 16, 2014 18.09 18.28 18.03 18.28 657,548 +0.12(+0.65%)
Sep 15, 2014 18.71 18.71 18.14 18.16 601,722 -0.51(-2.73%)
Sep 12, 2014 18.79 18.89 18.36 18.67 791,565 -0.15(-0.82%)
Sep 11, 2014 18.57 18.85 18.30 18.82 697,589 +0.21(+1.12%)
Sep 10, 2014 18.19 18.65 18.13 18.61 785,690 +0.40(+2.20%)
Sep 09, 2014 18.38 18.69 18.17 18.21 466,087 -0.25(-1.33%)
Sep 08, 2014 18.72 18.93 18.39 18.46 479,013 -0.27(-1.46%)
Sep 05, 2014 18.28 18.96 18.28 18.73 594,079 +0.43(+2.33%)
Sep 04, 2014 18.82 18.82 18.18 18.30 807,404 -0.55(-2.89%)
Sep 03, 2014 18.82 19.08 18.74 18.85 550,276 +0.04(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.