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 (%)
May 31, 2016 11.44 11.48 11.27 11.37 850,408 +0.05(+0.42%)
May 27, 2016 11.24 11.32 11.32 11.32 513,076 +0.04(+0.34%)
May 26, 2016 11.65 11.66 11.22 11.28 476,104 -0.34(-2.97%)
May 25, 2016 11.41 11.70 11.41 11.62 701,211 +0.23(+2.02%)
May 24, 2016 11.13 11.42 10.86 11.39 710,855 +0.38(+3.48%)
May 23, 2016 11.09 11.17 10.95 11.01 549,785 -0.10(-0.86%)
May 20, 2016 11.07 11.17 10.96 11.11 884,560 +0.08(+0.69%)
May 19, 2016 11.04 11.39 10.88 11.03 824,981 -0.12(-1.12%)
May 18, 2016 11.35 11.60 11.09 11.16 814,849 -0.23(-2.02%)
May 17, 2016 11.63 11.91 11.26 11.39 1,140,088 -0.24(-2.06%)
May 16, 2016 11.55 11.81 11.46 11.62 1,073,496 +0.17(+1.50%)
May 13, 2016 11.51 11.76 11.32 11.45 1,264,368 -0.06(-0.49%)
May 12, 2016 12.58 12.58 11.40 11.51 1,622,802 -1.01(-8.10%)
May 11, 2016 12.43 12.88 12.36 12.52 794,741 +0.10(+0.84%)
May 10, 2016 12.38 12.50 12.14 12.42 1,102,587 +0.08(+0.61%)
May 09, 2016 12.44 12.54 12.31 12.34 1,141,396 -0.09(-0.76%)
May 06, 2016 12.79 12.81 12.23 12.44 1,568,700 -0.30(-2.38%)
May 05, 2016 14.54 14.85 12.70 12.74 1,940,347 -1.00(-7.25%)
May 04, 2016 13.73 14.04 13.63 13.74 1,150,334 -0.07(-0.48%)
May 03, 2016 13.63 14.00 13.36 13.80 886,135 -0.05(-0.34%)
May 02, 2016 14.02 14.05 13.62 13.85 905,482 -0.14(-1.02%)
Apr 29, 2016 14.07 14.25 13.59 13.99 904,033 -0.13(-0.94%)
Apr 28, 2016 13.98 14.46 13.98 14.13 1,093,263 +0.10(+0.74%)
Apr 27, 2016 14.00 14.07 13.73 14.02 628,000 +0.09(+0.61%)
Apr 26, 2016 13.76 13.97 13.53 13.94 673,945 +0.33(+2.44%)
Apr 25, 2016 13.70 13.80 13.20 13.60 1,156,528 -0.12(-0.90%)
Apr 22, 2016 12.94 13.92 12.78 13.73 1,199,282 +0.97(+7.58%)
Apr 21, 2016 13.03 13.25 12.72 12.76 697,568 -0.18(-1.39%)
Apr 20, 2016 12.60 13.14 12.50 12.94 721,094 +0.35(+2.79%)
Apr 19, 2016 12.75 12.93 12.49 12.59 554,451 -0.01(-0.08%)
Apr 18, 2016 12.58 12.71 12.39 12.60 720,769 -0.05(-0.37%)
Apr 15, 2016 12.81 12.90 12.40 12.65 830,294 -0.22(-1.70%)
Apr 14, 2016 12.64 12.91 12.53 12.87 531,644 +0.24(+1.88%)
Apr 13, 2016 12.56 12.71 12.44 12.63 1,280,434 +0.22(+1.76%)
Apr 12, 2016 11.88 12.55 11.87 12.41 1,548,355 +0.55(+4.64%)
Apr 11, 2016 12.04 12.12 11.64 11.86 628,563 -0.08(-0.64%)
Apr 08, 2016 12.10 12.32 11.79 11.94 556,955 -0.06(-0.47%)
Apr 07, 2016 11.92 12.19 11.79 11.99 647,858 -0.03(-0.24%)
Apr 06, 2016 11.75 12.06 11.62 12.02 538,372 +0.29(+2.51%)
Apr 05, 2016 11.93 11.97 11.69 11.73 756,382 -0.28(-2.37%)
Apr 04, 2016 11.90 12.17 11.78 12.01 745,530 +0.09(+0.80%)
Apr 01, 2016 11.55 12.11 11.29 11.92 947,737 +0.21(+1.78%)
Mar 31, 2016 11.56 11.99 11.45 11.71 883,163 +0.18(+1.56%)
Mar 30, 2016 11.74 11.93 11.43 11.53 959,733 -0.14(-1.22%)
Mar 29, 2016 11.12 11.67 10.97 11.67 851,885 +0.52(+4.68%)
Mar 28, 2016 11.10 11.28 10.88 11.15 904,296 +0.09(+0.77%)
Mar 24, 2016 11.06 11.06 11.06 11.06 1,397,085 -0.01(-0.09%)
Mar 23, 2016 11.50 11.66 11.04 11.07 1,406,666 -0.50(-4.34%)
Mar 22, 2016 11.23 11.64 11.18 11.58 1,456,427 +0.27(+2.35%)
Mar 21, 2016 11.39 11.67 11.16 11.31 1,119,056 -0.09(-0.83%)
Mar 18, 2016 10.74 11.46 10.74 11.40 2,042,027 +0.76(+7.12%)
Mar 17, 2016 10.82 10.83 10.32 10.65 855,412 -0.19(-1.75%)
Mar 16, 2016 10.48 10.90 10.48 10.84 803,055 +0.30(+2.88%)
Mar 15, 2016 11.03 11.03 10.25 10.53 1,039,774 -0.54(-4.88%)
Mar 14, 2016 11.22 11.35 10.96 11.07 1,623,438 -0.17(-1.52%)
Mar 11, 2016 10.66 11.33 10.63 11.24 1,440,679 +0.64(+6.08%)
Mar 10, 2016 10.96 11.18 10.45 10.60 863,912 -0.30(-2.78%)
Mar 09, 2016 10.87 10.98 10.55 10.90 1,075,642 +0.06(+0.52%)
Mar 08, 2016 11.20 11.36 10.81 10.85 1,430,243 -0.42(-3.70%)
Mar 07, 2016 10.73 11.44 10.62 11.26 1,336,928 +0.46(+4.26%)
Mar 04, 2016 11.03 11.15 10.40 10.80 1,132,160 -0.13(-1.20%)
Mar 03, 2016 10.32 11.10 10.18 10.93 1,602,611 +0.59(+5.72%)
Mar 02, 2016 9.949 10.46 9.874 10.34 1,630,239 +0.39(+3.96%)
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.