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 (%)
Apr 30, 2014 22.48 22.70 22.05 22.57 553,311 +0.09(+0.40%)
Apr 29, 2014 22.21 22.65 22.18 22.48 512,626 +0.27(+1.21%)
Apr 28, 2014 22.44 22.53 21.82 22.21 633,425 -0.16(-0.72%)
Apr 25, 2014 23.29 23.55 22.26 22.37 815,014 -1.02(-4.34%)
Apr 24, 2014 23.28 24.02 23.02 23.38 557,222 +0.28(+1.21%)
Apr 23, 2014 22.46 23.24 22.31 23.11 561,242 +0.67(+2.96%)
Apr 22, 2014 22.23 22.75 22.17 22.44 535,355 +0.24(+1.09%)
Apr 21, 2014 20.65 22.35 20.65 22.20 371,214 +0.24(+1.11%)
Apr 17, 2014 21.69 21.95 21.95 21.95 417,445 +0.15(+0.70%)
Apr 16, 2014 22.58 22.66 21.67 21.80 735,122 -0.66(-2.92%)
Apr 15, 2014 22.55 22.70 21.99 22.46 462,755 -0.03(-0.12%)
Apr 14, 2014 22.40 22.86 22.22 22.48 593,666 +0.26(+1.17%)
Apr 11, 2014 21.57 22.30 21.30 22.22 974,223 +0.57(+2.62%)
Apr 10, 2014 22.36 22.64 21.66 21.66 770,932 -0.65(-2.90%)
Apr 09, 2014 21.98 22.45 21.98 22.31 641,279 +0.35(+1.60%)
Apr 08, 2014 21.67 22.32 21.46 21.95 768,526 +0.34(+1.58%)
Apr 07, 2014 21.39 22.25 21.32 21.61 1,153,240 +0.59(+2.82%)
Apr 04, 2014 21.67 21.70 21.01 21.02 451,585 -0.54(-2.50%)
Apr 03, 2014 21.52 21.72 21.39 21.56 386,049 -0.02(-0.08%)
Apr 02, 2014 21.56 21.70 21.38 21.58 665,885 +0.12(+0.54%)
Apr 01, 2014 21.23 22.00 21.20 21.46 893,214 +0.40(+1.92%)
Mar 31, 2014 20.74 21.19 20.64 21.06 577,246 +0.42(+2.05%)
Mar 28, 2014 20.40 20.97 20.40 20.63 367,381 +0.29(+1.41%)
Mar 27, 2014 20.41 20.64 19.83 20.35 653,674 -0.05(-0.26%)
Mar 26, 2014 20.26 20.98 20.16 20.40 582,880 +0.26(+1.29%)
Mar 25, 2014 20.17 20.51 19.83 20.14 541,621 +0.04(+0.18%)
Mar 24, 2014 20.20 20.55 19.77 20.10 276,510 -0.08(-0.40%)
Mar 21, 2014 20.70 20.84 20.16 20.18 555,652 -0.39(-1.88%)
Mar 20, 2014 20.48 20.76 20.39 20.57 208,756 +0.07(+0.35%)
Mar 19, 2014 20.54 20.79 20.37 20.50 341,785 -0.09(-0.44%)
Mar 18, 2014 19.95 20.66 19.95 20.59 300,240 +0.70(+3.53%)
Mar 17, 2014 20.17 20.35 19.85 19.89 417,777 -0.19(-0.94%)
Mar 14, 2014 19.97 20.34 19.94 20.08 390,802 +0.05(+0.27%)
Mar 13, 2014 20.11 20.51 19.98 20.02 735,016 -0.04(-0.22%)
Mar 12, 2014 19.85 20.09 19.75 20.07 461,725 +0.22(+1.09%)
Mar 11, 2014 19.99 20.16 19.57 19.85 859,055 -0.14(-0.72%)
Mar 10, 2014 19.72 20.00 19.58 19.99 324,330 +0.21(+1.05%)
Mar 07, 2014 19.86 20.08 19.62 19.79 455,564 +0.02(+0.09%)
Mar 06, 2014 20.08 20.38 19.77 19.77 600,355 -0.23(-1.17%)
Mar 05, 2014 20.17 20.34 19.84 20.00 418,731 -0.18(-0.89%)
Mar 04, 2014 19.79 20.55 19.72 20.18 1,074,334 +0.63(+3.22%)
Mar 03, 2014 19.24 19.72 19.18 19.55 354,917 +0.19(+0.97%)
Feb 28, 2014 19.53 19.61 19.15 19.37 614,838 -0.11(-0.55%)
Feb 27, 2014 19.29 19.78 19.18 19.47 679,786 +0.21(+1.07%)
Feb 26, 2014 18.83 19.75 18.70 19.27 862,544 +0.43(+2.28%)
Feb 25, 2014 18.11 19.06 18.11 18.84 1,218,477 +0.74(+4.10%)
Feb 24, 2014 17.84 18.10 17.74 18.10 1,083,966 +0.44(+2.48%)
Feb 21, 2014 17.54 18.33 17.44 17.66 1,299,921 +0.18(+1.02%)
Feb 20, 2014 17.52 17.73 17.18 17.48 472,646 -0.05(-0.31%)
Feb 19, 2014 17.41 18.02 17.41 17.53 749,250 +0.03(+0.15%)
Feb 18, 2014 17.09 17.64 17.01 17.51 517,987 +0.51(+3.00%)
Feb 14, 2014 17.03 17.00 17.00 17.00 352,083 -0.04(-0.26%)
Feb 13, 2014 16.67 17.31 16.67 17.04 342,616 +0.23(+1.38%)
Feb 12, 2014 16.60 16.99 16.52 16.81 529,631 +0.20(+1.18%)
Feb 11, 2014 16.63 16.78 16.34 16.61 488,824 +0.01(+0.05%)
Feb 10, 2014 16.11 16.98 16.01 16.60 737,242 +0.50(+3.11%)
Feb 07, 2014 16.12 16.31 15.95 16.10 522,505 +0.01(+0.06%)
Feb 06, 2014 16.19 16.42 15.97 16.09 477,322 -0.04(-0.22%)
Feb 05, 2014 15.91 16.17 15.72 16.13 358,313 +0.18(+1.12%)
Feb 04, 2014 16.22 16.24 15.83 15.95 368,921 -0.26(-1.60%)
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.