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 (%)
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%)
Dec 01, 2014 18.16 18.17 17.87 18.00 1,276,621 -0.18(-1.01%)
Nov 28, 2014 18.16 18.27 18.02 18.18 542,222 -0.01(-0.05%)
Nov 26, 2014 18.31 18.19 18.19 18.19 1,362,673 -0.08(-0.45%)
Nov 25, 2014 18.64 18.70 18.13 18.27 1,833,545 -0.37(-2.01%)
Nov 24, 2014 18.94 19.08 18.35 18.65 1,327,643 -0.24(-1.26%)
Nov 21, 2014 19.10 19.19 18.67 18.89 1,881,785 -0.13(-0.67%)
Nov 20, 2014 18.05 19.01 18.05 19.01 12,658,227 +0.95(+5.26%)
Nov 19, 2014 18.33 19.08 18.05 18.06 4,153,514 -0.22(-1.20%)
Nov 18, 2014 17.82 18.31 17.66 18.28 977,340 +0.55(+3.09%)
Nov 17, 2014 17.79 17.87 17.33 17.73 1,230,859 -0.48(-2.61%)
Nov 14, 2014 18.54 18.54 18.17 18.21 347,396 -0.29(-1.58%)
Nov 13, 2014 18.84 19.00 18.38 18.50 522,058 -0.38(-2.02%)
Nov 12, 2014 18.58 18.90 18.50 18.88 481,594 +0.26(+1.42%)
Nov 11, 2014 19.03 19.04 18.48 18.62 599,808 -0.44(-2.29%)
Nov 10, 2014 18.82 19.11 18.68 19.06 399,678 +0.26(+1.40%)
Nov 07, 2014 19.15 19.32 18.69 18.79 1,042,006 -0.35(-1.85%)
Nov 06, 2014 18.48 19.24 18.48 19.15 582,804 -0.09(-0.47%)
Nov 05, 2014 19.08 19.42 18.91 19.24 476,086 +0.18(+0.95%)
Nov 04, 2014 19.49 19.49 18.70 19.06 470,412 -0.44(-2.24%)
Nov 03, 2014 19.67 20.10 19.33 19.49 650,205 -0.27(-1.38%)
Oct 31, 2014 19.59 20.06 19.38 19.77 1,220,474 +0.46(+2.40%)
Oct 30, 2014 19.27 19.58 19.14 19.30 633,223 +0.02(+0.09%)
Oct 29, 2014 19.19 19.33 19.08 19.28 621,431 +0.15(+0.76%)
Oct 28, 2014 18.51 19.21 18.33 19.14 646,628 +0.70(+3.79%)
Oct 27, 2014 18.63 18.71 18.71 18.44 465,692 -0.27(-1.46%)
Oct 24, 2014 18.74 18.84 18.60 18.71 432,353 -0.06(-0.34%)
Oct 23, 2014 18.94 19.04 18.71 18.78 426,844 +0.05(+0.24%)
Oct 22, 2014 18.41 19.06 18.38 18.73 1,012,282 +0.31(+1.68%)
Oct 21, 2014 18.48 18.62 18.30 18.42 1,011,974 +0.00(+0.00%)
Oct 20, 2014 18.33 18.33 18.14 18.42 583,425 +0.06(+0.35%)
Oct 17, 2014 18.88 18.97 18.16 18.36 1,359,198 -0.37(-1.99%)
Oct 16, 2014 18.35 18.88 18.31 18.73 847,815 +0.14(+0.73%)
Oct 15, 2014 18.30 18.63 17.58 18.59 807,398 +0.17(+0.94%)
Oct 14, 2014 18.67 18.99 18.28 18.42 1,287,647 -0.19(-1.03%)
Oct 13, 2014 19.12 19.48 18.58 18.61 2,063,757 -0.46(-2.43%)
Oct 10, 2014 18.95 19.45 18.92 19.08 2,891,115 +0.22(+1.16%)
Oct 09, 2014 17.94 19.77 18.23 18.86 7,550,016 +0.92(+5.12%)
Oct 08, 2014 18.15 18.15 17.44 17.94 406,699 -0.20(-1.10%)
Oct 07, 2014 18.08 18.41 17.98 18.14 545,216 -0.01(-0.05%)
Oct 06, 2014 18.29 18.46 18.05 18.15 654,875 -0.06(-0.35%)
Oct 03, 2014 17.90 18.27 17.86 18.21 435,128 +0.46(+2.61%)
Oct 02, 2014 17.55 17.87 17.46 17.75 1,110,416 +0.20(+1.14%)
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.