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 (%)
Dec 31, 2015 11.10 11.18 11.18 11.18 578,542 +0.03(+0.25%)
Dec 30, 2015 11.22 11.36 11.00 11.15 619,709 -0.06(-0.50%)
Dec 29, 2015 11.06 11.38 10.97 11.21 839,306 +0.23(+2.14%)
Dec 28, 2015 11.35 11.38 10.86 10.97 745,757 -0.44(-3.86%)
Dec 24, 2015 11.16 11.41 11.41 11.41 363,853 +0.24(+2.18%)
Dec 23, 2015 11.08 11.17 10.93 11.17 1,600,552 +0.17(+1.54%)
Dec 22, 2015 11.07 11.21 10.94 11.00 1,391,384 -0.05(-0.42%)
Dec 21, 2015 11.07 11.26 10.69 11.05 2,876,292 +0.03(+0.26%)
Dec 18, 2015 11.74 11.90 10.99 11.02 3,389,552 -0.96(-7.99%)
Dec 17, 2015 12.09 12.16 11.87 11.98 1,130,813 -0.09(-0.78%)
Dec 16, 2015 12.07 12.27 11.78 12.07 1,136,247 +0.06(+0.47%)
Dec 15, 2015 11.79 12.10 11.70 12.01 1,068,094 +0.29(+2.48%)
Dec 14, 2015 11.81 11.98 11.55 11.72 1,514,501 -0.06(-0.48%)
Dec 11, 2015 12.00 12.12 11.68 11.78 733,136 -0.38(-3.16%)
Dec 10, 2015 12.08 12.39 12.02 12.16 873,469 +0.09(+0.78%)
Dec 09, 2015 12.01 12.45 11.82 12.07 776,047 -0.01(-0.08%)
Dec 08, 2015 11.95 12.13 11.68 12.08 672,112 +0.00(+0.00%)
Dec 07, 2015 12.23 12.27 11.93 12.08 1,068,129 -0.18(-1.46%)
Dec 04, 2015 12.31 12.42 12.12 12.26 951,138 -0.15(-1.21%)
Dec 03, 2015 12.60 12.81 12.16 12.41 857,428 -0.15(-1.20%)
Dec 02, 2015 12.67 12.80 12.51 12.56 915,168 -0.11(-0.89%)
Dec 01, 2015 12.56 12.78 12.49 12.67 943,569 +0.14(+1.12%)
Nov 30, 2015 12.26 12.63 12.24 12.53 1,012,974 +0.32(+2.61%)
Nov 27, 2015 12.27 12.45 12.14 12.21 427,529 -0.04(-0.31%)
Nov 25, 2015 12.00 12.25 12.25 12.25 729,092 +0.23(+1.95%)
Nov 24, 2015 11.99 12.20 11.88 12.01 772,105 -0.07(-0.54%)
Nov 23, 2015 11.71 12.28 11.55 12.08 1,254,856 +0.33(+2.80%)
Nov 20, 2015 11.03 11.89 11.03 11.75 1,435,107 +0.79(+7.19%)
Nov 19, 2015 11.22 11.30 10.89 10.96 1,193,099 -0.24(-2.18%)
Nov 18, 2015 11.08 11.29 11.08 11.21 1,001,225 +0.15(+1.36%)
Nov 17, 2015 10.97 11.29 10.83 11.06 826,935 +0.12(+1.12%)
Nov 16, 2015 11.03 11.15 10.60 10.93 925,252 -0.11(-1.02%)
Nov 13, 2015 10.52 11.20 10.33 11.05 1,033,819 +0.42(+3.93%)
Nov 12, 2015 11.20 11.31 10.59 10.63 1,275,946 -0.41(-3.70%)
Nov 11, 2015 11.44 11.47 11.00 11.04 1,203,119 -0.40(-3.49%)
Nov 10, 2015 11.85 11.92 11.41 11.44 1,285,807 -0.46(-3.90%)
Nov 09, 2015 12.10 12.53 11.59 11.90 1,820,781 -0.22(-1.84%)
Nov 06, 2015 10.91 12.20 10.80 12.12 4,401,800 +1.14(+10.41%)
Nov 05, 2015 11.82 11.99 10.35 10.98 8,513,203 -2.55(-18.87%)
Nov 04, 2015 13.56 13.72 13.17 13.54 1,788,019 +0.03(+0.21%)
Nov 03, 2015 12.74 13.69 12.70 13.51 1,758,390 +0.72(+5.59%)
Nov 02, 2015 12.47 12.87 12.03 12.79 1,067,006 +0.34(+2.76%)
Oct 30, 2015 12.30 12.81 12.14 12.45 1,794,004 +0.12(+0.98%)
Oct 29, 2015 12.28 12.38 12.07 12.33 1,408,510 -0.04(-0.30%)
Oct 28, 2015 11.99 12.47 11.73 12.37 838,183 +0.46(+3.82%)
Oct 27, 2015 11.93 12.10 11.66 11.91 785,782 -0.06(-0.47%)
Oct 26, 2015 12.18 12.25 11.86 11.97 668,879 -0.25(-2.05%)
Oct 23, 2015 11.91 12.25 11.82 12.22 1,179,759 +0.46(+3.95%)
Oct 22, 2015 12.53 12.54 11.32 11.75 1,733,408 -0.80(-6.37%)
Oct 21, 2015 13.20 13.24 12.42 12.55 751,212 -0.59(-4.46%)
Oct 20, 2015 13.05 13.34 12.96 13.14 583,967 +0.12(+0.93%)
Oct 19, 2015 13.04 13.27 12.91 13.02 750,822 -0.05(-0.36%)
Oct 16, 2015 13.30 13.48 13.01 13.06 1,214,053 -0.17(-1.26%)
Oct 15, 2015 13.08 13.39 12.87 13.23 2,051,668 -0.06(-0.49%)
Oct 14, 2015 13.69 13.72 13.21 13.30 1,149,455 -0.36(-2.65%)
Oct 13, 2015 13.33 13.93 13.24 13.66 2,045,455 +0.29(+2.15%)
Oct 12, 2015 12.92 13.41 12.92 13.37 1,410,426 +0.42(+3.23%)
Oct 09, 2015 12.23 13.05 12.14 12.95 2,362,323 +0.77(+6.33%)
Oct 08, 2015 12.31 12.44 11.78 12.18 2,148,355 -0.23(-1.87%)
Oct 07, 2015 12.98 13.09 12.26 12.41 1,505,487 -0.49(-3.82%)
Oct 06, 2015 13.25 13.43 12.68 12.91 1,644,844 -0.36(-2.73%)
Oct 05, 2015 12.55 13.36 12.55 13.27 2,400,449 +0.87(+7.05%)
Oct 02, 2015 12.49 12.64 11.85 12.39 4,587,150 -0.54(-4.17%)
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.