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, 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%)
May 01, 2017 9.600 9.750 9.250 9.550 1,766,730 -0.05(-0.52%)
Apr 28, 2017 9.350 9.600 9.250 9.600 904,181 +0.25(+2.67%)
Apr 27, 2017 9.350 9.450 9.075 9.350 1,186,214 +0.05(+0.54%)
Apr 26, 2017 9.200 9.700 9.200 9.300 1,260,880 +0.15(+1.64%)
Apr 25, 2017 8.950 9.250 8.950 9.150 1,081,263 +0.25(+2.81%)
Apr 24, 2017 9.800 9.900 8.825 8.900 1,769,614 -0.80(-8.25%)
Apr 21, 2017 9.000 9.850 8.925 9.700 3,245,292 +0.75(+8.38%)
Apr 20, 2017 8.350 9.100 8.150 8.950 3,464,915 +0.70(+8.48%)
Apr 19, 2017 7.900 8.350 7.898 8.250 1,617,570 +0.45(+5.77%)
Apr 18, 2017 7.750 7.950 7.600 7.800 1,222,595 +0.05(+0.65%)
Apr 17, 2017 7.750 7.800 7.600 7.750 470,783 +0.00(+0.00%)
Apr 13, 2017 7.800 7.900 7.700 7.750 711,267 -0.05(-0.64%)
Apr 12, 2017 7.950 7.950 7.600 7.800 889,660 -0.20(-2.50%)
Apr 11, 2017 7.800 8.000 7.700 8.000 799,527 +0.10(+1.27%)
Apr 10, 2017 7.850 8.050 7.800 7.900 446,804 +0.05(+0.64%)
Apr 07, 2017 7.900 7.925 7.700 7.850 565,698 -0.10(-1.26%)
Apr 06, 2017 7.750 7.950 7.750 7.950 776,314 +0.15(+1.92%)
Apr 05, 2017 8.000 8.100 7.600 7.800 1,211,807 -0.15(-1.89%)
Apr 04, 2017 8.000 8.050 7.850 7.950 1,025,994 -0.10(-1.24%)
Apr 03, 2017 8.450 8.450 7.950 8.050 1,462,508 -0.30(-3.59%)
Mar 31, 2017 8.600 8.650 8.300 8.350 1,028,157 -0.20(-2.34%)
Mar 30, 2017 8.700 8.750 8.500 8.550 1,091,563 -0.15(-1.72%)
Mar 29, 2017 8.650 8.750 8.450 8.700 713,546 +0.15(+1.75%)
Mar 28, 2017 8.600 8.650 8.450 8.550 742,750 -0.05(-0.58%)
Mar 27, 2017 8.350 8.800 8.300 8.600 2,349,170 +0.15(+1.78%)
Mar 24, 2017 8.050 8.450 7.925 8.450 1,436,157 +0.35(+4.32%)
Mar 23, 2017 8.000 8.200 8.000 8.100 781,999 +0.10(+1.25%)
Mar 22, 2017 8.150 8.150 7.700 8.000 2,011,337 -0.15(-1.84%)
Mar 21, 2017 8.350 8.400 8.000 8.150 1,461,741 -0.20(-2.40%)
Mar 20, 2017 8.300 8.400 8.150 8.350 1,390,023 +0.10(+1.21%)
Mar 17, 2017 8.400 8.450 8.200 8.250 1,403,039 -0.15(-1.79%)
Mar 16, 2017 8.300 8.550 8.250 8.400 1,244,724 +0.15(+1.82%)
Mar 15, 2017 8.200 8.425 8.050 8.250 1,259,163 +0.15(+1.85%)
Mar 14, 2017 8.300 8.300 8.050 8.100 902,258 -0.30(-3.57%)
Mar 13, 2017 8.650 8.325 8.400 891,436 -0.15(-1.75%)
Mar 10, 2017 8.900 8.900 8.275 8.550 1,341,420 -0.25(-2.84%)
Mar 09, 2017 8.450 8.900 8.450 8.800 1,116,813 +0.27(+3.17%)
Mar 08, 2017 8.777 9.023 8.481 8.530 1,394,524 -0.20(-2.26%)
Mar 07, 2017 9.270 9.319 8.579 8.727 1,352,142 -0.54(-5.85%)
Mar 06, 2017 9.467 9.516 8.875 9.270 1,556,230 -0.39(-4.08%)
Mar 03, 2017 8.924 9.763 8.924 9.664 1,539,415 +0.74(+8.29%)
Mar 02, 2017 8.727 9.270 8.602 8.924 2,075,040 +0.20(+2.26%)
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.