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 (%)
Jul 31, 2017 9.300 9.325 8.800 8.950 1,250,142 -0.35(-3.76%)
Jul 28, 2017 9.250 9.350 9.100 9.300 931,118 +0.05(+0.54%)
Jul 27, 2017 9.250 9.550 9.250 9.250 1,285,568 -0.30(-3.14%)
Jul 26, 2017 9.850 9.950 9.400 9.550 2,025,276 -1.65(-14.73%)
Jul 25, 2017 11.20 11.35 10.90 11.20 924,415 -0.15(-1.32%)
Jul 24, 2017 11.50 11.60 11.20 11.35 924,177 -0.15(-1.30%)
Jul 21, 2017 11.60 11.60 11.35 11.50 622,610 -0.05(-0.43%)
Jul 20, 2017 11.50 11.61 11.30 11.55 384,584 +0.00(+0.00%)
Jul 19, 2017 11.35 11.55 11.25 11.55 573,129 +0.25(+2.21%)
Jul 18, 2017 11.20 11.40 11.08 11.30 489,611 +0.05(+0.44%)
Jul 17, 2017 11.45 11.47 11.15 11.25 492,951 -0.25(-2.17%)
Jul 14, 2017 11.25 11.50 11.10 11.50 1,388,681 +0.20(+1.77%)
Jul 13, 2017 11.40 11.43 11.05 11.30 885,124 -0.15(-1.31%)
Jul 12, 2017 11.35 11.55 11.28 11.45 1,026,184 +0.20(+1.78%)
Jul 11, 2017 11.20 11.32 10.85 11.25 972,771 +0.00(+0.00%)
Jul 10, 2017 10.65 11.32 10.60 11.25 1,037,803 +0.35(+3.21%)
Jul 07, 2017 10.85 11.05 10.65 10.90 539,771 +0.05(+0.46%)
Jul 06, 2017 11.45 11.45 10.70 10.85 1,025,092 -0.60(-5.24%)
Jul 05, 2017 11.70 11.70 11.15 11.45 1,956,798 -0.25(-2.14%)
Jul 03, 2017 11.55 11.90 11.55 11.70 881,265 +0.05(+0.43%)
Jun 30, 2017 11.65 11.75 11.53 11.65 507,973 +0.00(+0.00%)
Jun 29, 2017 11.50 11.70 11.38 11.65 1,524,853 +0.15(+1.30%)
Jun 28, 2017 11.30 11.53 11.10 11.50 1,030,889 +0.25(+2.22%)
Jun 27, 2017 11.20 11.40 11.00 11.25 642,889 -0.05(-0.44%)
Jun 26, 2017 11.10 11.32 10.95 11.30 586,203 +0.20(+1.80%)
Jun 23, 2017 10.95 11.15 10.75 11.10 954,970 +0.15(+1.37%)
Jun 22, 2017 10.35 11.00 10.35 10.95 1,400,693 +0.60(+5.80%)
Jun 21, 2017 10.40 10.62 10.15 10.35 1,486,643 -0.10(-0.96%)
Jun 20, 2017 10.65 10.65 10.30 10.45 770,011 -0.25(-2.34%)
Jun 19, 2017 10.65 10.70 10.45 10.70 1,127,034 +0.10(+0.94%)
Jun 16, 2017 10.50 10.65 10.40 10.60 1,198,232 +0.00(+0.00%)
Jun 15, 2017 10.50 10.65 10.40 10.60 505,242 +0.00(+0.00%)
Jun 14, 2017 10.85 10.90 10.55 10.60 650,976 -0.25(-2.30%)
Jun 13, 2017 10.60 11.00 10.60 10.85 812,583 +0.25(+2.36%)
Jun 12, 2017 10.50 10.75 10.45 10.60 1,004,576 +0.15(+1.44%)
Jun 09, 2017 10.20 10.60 10.10 10.45 718,304 +0.20(+1.95%)
Jun 08, 2017 10.00 10.28 9.900 10.25 1,413,521 +0.25(+2.50%)
Jun 07, 2017 10.15 10.32 9.950 10.00 983,881 -0.25(-2.44%)
Jun 06, 2017 10.40 10.43 10.03 10.25 707,940 -0.15(-1.44%)
Jun 05, 2017 10.85 10.95 10.30 10.40 1,055,130 -0.45(-4.15%)
Jun 02, 2017 10.75 11.25 10.75 10.85 1,960,021 +0.10(+0.93%)
Jun 01, 2017 9.750 11.30 9.750 10.75 2,853,243 +0.95(+9.69%)
May 31, 2017 9.700 9.900 9.425 9.800 920,506 +0.05(+0.51%)
May 30, 2017 9.900 9.950 9.600 9.750 612,872 -0.15(-1.52%)
May 26, 2017 10.15 10.15 9.750 9.900 551,352 -0.30(-2.94%)
May 25, 2017 10.20 10.25 10.00 10.20 701,867 +0.10(+0.99%)
May 24, 2017 10.20 10.20 9.900 10.10 546,402 -0.10(-0.98%)
May 23, 2017 10.35 10.40 10.05 10.20 466,103 -0.10(-0.97%)
May 22, 2017 10.05 10.30 10.05 10.30 720,248 +0.15(+1.48%)
May 19, 2017 10.00 10.30 10.00 10.15 884,538 +0.15(+1.50%)
May 18, 2017 9.950 10.20 9.750 10.00 874,711 +0.05(+0.50%)
May 17, 2017 10.20 10.15 9.875 9.950 674,717 -0.25(-2.45%)
May 16, 2017 10.45 10.45 10.05 10.20 1,530,753 -0.20(-1.92%)
May 15, 2017 10.80 10.85 10.12 10.40 1,533,533 -0.40(-3.70%)
May 12, 2017 10.50 10.80 10.35 10.80 651,840 +0.30(+2.86%)
May 11, 2017 10.55 10.75 10.30 10.50 1,295,267 -0.15(-1.41%)
May 10, 2017 10.20 10.75 10.16 10.65 771,287 +0.40(+3.90%)
May 09, 2017 10.30 10.45 10.10 10.25 758,518 +0.00(+0.00%)
May 08, 2017 10.50 10.65 10.10 10.25 1,423,477 -0.35(-3.30%)
May 05, 2017 10.75 10.75 10.30 10.60 1,263,793 +0.00(+0.00%)
May 04, 2017 10.75 11.00 10.30 10.60 1,616,181 +0.65(+6.53%)
May 03, 2017 10.15 10.20 9.725 9.950 1,434,050 -0.15(-1.49%)
May 02, 2017 9.600 10.15 9.450 10.10 1,360,745 +0.55(+5.76%)
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.