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 (%)
Feb 27, 2015 17.96 19.60 17.39 19.40 6,188,952 +2.15(+12.45%)
Feb 26, 2015 17.09 17.39 16.91 17.25 1,767,104 +0.13(+0.75%)
Feb 25, 2015 16.99 17.19 16.83 17.12 1,509,460 +0.13(+0.75%)
Feb 24, 2015 17.46 17.46 16.73 16.99 1,959,256 -0.48(-2.72%)
Feb 23, 2015 17.27 17.70 17.19 17.47 1,570,460 +0.14(+0.79%)
Feb 20, 2015 17.20 17.38 16.91 17.33 1,733,443 +0.12(+0.69%)
Feb 19, 2015 17.42 17.53 17.20 17.21 1,221,709 -0.21(-1.21%)
Feb 18, 2015 17.96 17.96 17.23 17.42 2,929,576 -0.80(-4.37%)
Feb 17, 2015 18.01 18.28 17.96 18.22 1,281,055 +0.23(+1.27%)
Feb 13, 2015 18.28 17.99 17.99 17.99 788,046 -0.35(-1.89%)
Feb 12, 2015 18.51 18.59 18.09 18.34 852,596 -0.11(-0.59%)
Feb 11, 2015 18.14 18.64 17.96 18.45 846,894 +0.24(+1.31%)
Feb 10, 2015 18.56 18.62 17.92 18.21 777,718 -0.25(-1.34%)
Feb 09, 2015 18.49 18.99 18.24 18.46 1,791,161 -0.04(-0.20%)
Feb 06, 2015 17.70 18.54 17.49 18.49 1,559,414 +0.80(+4.55%)
Feb 05, 2015 18.05 18.19 17.55 17.69 1,296,027 -0.28(-1.58%)
Feb 04, 2015 17.30 18.00 16.73 17.97 2,268,663 +0.67(+3.86%)
Feb 03, 2015 16.76 17.46 16.66 17.30 1,429,998 +0.65(+3.90%)
Feb 02, 2015 16.92 17.02 16.48 16.66 1,987,974 -0.22(-1.30%)
Jan 30, 2015 17.39 17.47 16.87 16.88 942,741 -0.66(-3.75%)
Jan 29, 2015 17.83 17.83 17.02 17.53 1,066,097 -0.26(-1.44%)
Jan 28, 2015 17.84 18.02 17.65 17.79 667,570 -0.06(-0.36%)
Jan 27, 2015 17.86 18.05 17.62 17.85 535,011 -0.22(-1.21%)
Jan 26, 2015 17.56 18.10 17.48 18.07 975,793 +0.54(+3.08%)
Jan 23, 2015 17.92 17.93 17.12 17.53 1,939,245 -0.46(-2.54%)
Jan 22, 2015 17.69 18.00 17.30 17.99 1,363,276 +0.38(+2.18%)
Jan 21, 2015 16.85 17.74 16.85 17.61 1,747,284 +0.68(+4.00%)
Jan 20, 2015 16.96 16.99 16.65 16.93 919,592 -0.04(-0.22%)
Jan 16, 2015 16.59 16.99 16.51 16.97 1,025,497 +0.30(+1.81%)
Jan 15, 2015 17.10 17.14 16.64 16.67 845,193 -0.31(-1.83%)
Jan 14, 2015 16.69 17.11 16.37 16.98 1,143,787 +0.09(+0.54%)
Jan 13, 2015 17.17 17.43 16.56 16.88 1,071,816 -0.15(-0.86%)
Jan 12, 2015 17.01 17.19 16.69 17.03 886,634 +0.07(+0.43%)
Jan 09, 2015 17.06 17.48 16.95 16.96 1,027,071 -0.04(-0.22%)
Jan 08, 2015 16.43 17.14 16.38 16.99 2,080,412 +0.69(+4.26%)
Jan 07, 2015 15.69 16.64 15.60 16.30 2,019,837 +0.65(+4.15%)
Jan 06, 2015 15.88 16.03 15.49 15.65 1,749,050 -0.23(-1.44%)
Jan 05, 2015 16.17 16.21 15.63 15.88 2,203,242 -0.37(-2.25%)
Jan 02, 2015 16.77 16.77 15.84 16.24 1,050,006 -0.37(-2.26%)
Dec 31, 2014 16.83 16.62 16.62 16.62 501,991 -0.22(-1.30%)
Dec 30, 2014 16.69 16.96 16.50 16.84 606,984 +0.13(+0.77%)
Dec 29, 2014 16.93 16.99 16.54 16.71 570,712 -0.26(-1.51%)
Dec 26, 2014 16.73 17.06 16.64 16.97 610,742 +0.32(+1.92%)
Dec 24, 2014 16.54 16.65 16.65 16.65 764,199 +0.10(+0.61%)
Dec 23, 2014 16.88 16.93 16.43 16.55 623,706 -0.26(-1.52%)
Dec 22, 2014 16.46 16.94 16.45 16.80 570,049 +0.31(+1.88%)
Dec 19, 2014 16.99 17.02 16.43 16.49 2,527,109 -0.54(-3.17%)
Dec 18, 2014 16.97 17.23 16.82 17.03 896,373 +0.27(+1.58%)
Dec 17, 2014 16.54 16.90 16.43 16.77 956,041 +0.29(+1.78%)
Dec 16, 2014 16.65 16.88 16.42 16.47 1,137,583 -0.19(-1.15%)
Dec 15, 2014 17.03 17.24 16.63 16.67 1,094,400 -0.35(-2.04%)
Dec 12, 2014 16.31 17.20 16.31 17.01 1,507,307 +0.49(+2.99%)
Dec 11, 2014 16.52 17.14 16.49 16.52 2,896,217 +0.04(+0.22%)
Dec 10, 2014 17.30 17.30 16.20 16.48 3,545,455 -0.85(-4.91%)
Dec 09, 2014 17.00 17.33 16.72 17.33 1,031,249 +0.13(+0.74%)
Dec 08, 2014 17.39 17.72 17.14 17.20 1,274,398 -0.25(-1.41%)
Dec 05, 2014 17.41 17.56 17.37 17.45 1,685,369 +0.08(+0.47%)
Dec 04, 2014 17.54 17.82 17.15 17.37 1,744,450 -0.14(-0.78%)
Dec 03, 2014 17.55 17.85 17.41 17.51 2,351,269 -0.01(-0.05%)
Dec 02, 2014 17.98 18.07 17.43 17.52 1,201,950 -0.48(-2.69%)
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.