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 (%)
Oct 31, 2016 9.245 9.729 9.245 9.535 1,098,695 +0.26(+2.82%)
Oct 28, 2016 9.148 9.293 8.935 9.274 1,065,583 +0.08(+0.84%)
Oct 27, 2016 9.284 9.351 9.080 9.197 720,822 -0.12(-1.25%)
Oct 26, 2016 9.439 9.477 9.206 9.313 598,914 -0.21(-2.24%)
Oct 25, 2016 9.468 9.642 9.381 9.526 520,047 -0.07(-0.71%)
Oct 24, 2016 9.613 9.652 9.468 9.593 723,556 +0.08(+0.81%)
Oct 21, 2016 9.429 9.584 9.332 9.516 427,836 -0.03(-0.30%)
Oct 20, 2016 9.690 9.777 9.477 9.545 510,127 -0.19(-1.99%)
Oct 19, 2016 9.661 9.787 9.497 9.739 763,387 +0.13(+1.31%)
Oct 18, 2016 9.235 9.729 9.226 9.613 950,402 +0.45(+4.97%)
Oct 17, 2016 9.245 9.293 9.100 9.158 642,967 -0.12(-1.25%)
Oct 14, 2016 9.506 9.613 9.264 9.274 470,750 -0.15(-1.64%)
Oct 13, 2016 9.400 9.865 9.332 9.429 799,318 -0.02(-0.20%)
Oct 12, 2016 9.516 9.545 9.405 9.448 782,732 -0.04(-0.41%)
Oct 11, 2016 9.758 9.758 9.371 9.487 702,938 -0.27(-2.78%)
Oct 10, 2016 9.768 9.903 9.690 9.758 475,998 +0.10(+1.00%)
Oct 07, 2016 9.835 9.835 9.535 9.661 591,484 -0.17(-1.77%)
Oct 06, 2016 10.08 10.16 9.729 9.835 766,048 -0.31(-3.05%)
Oct 05, 2016 10.25 10.35 10.14 10.15 556,319 -0.08(-0.76%)
Oct 04, 2016 10.16 10.25 10.11 10.22 831,082 +0.08(+0.76%)
Oct 03, 2016 9.903 10.23 9.777 10.15 893,965 +0.25(+2.54%)
Sep 30, 2016 9.768 9.913 9.390 9.894 1,130,625 +0.24(+2.51%)
Sep 29, 2016 10.06 10.12 9.631 9.652 929,504 -0.40(-3.95%)
Sep 28, 2016 10.09 10.28 9.753 10.05 1,427,810 -0.09(-0.86%)
Sep 27, 2016 9.874 10.15 9.845 10.14 655,590 +0.24(+2.45%)
Sep 26, 2016 10.02 10.02 9.729 9.894 661,443 -0.14(-1.35%)
Sep 23, 2016 9.923 10.11 9.903 10.03 592,398 +0.07(+0.68%)
Sep 22, 2016 9.748 10.05 9.700 9.961 956,543 +0.32(+3.31%)
Sep 21, 2016 9.545 9.671 9.381 9.642 641,061 +0.21(+2.26%)
Sep 20, 2016 9.777 9.806 9.429 9.429 738,492 -0.27(-2.79%)
Sep 19, 2016 9.661 9.971 9.593 9.700 887,700 +0.11(+1.11%)
Sep 16, 2016 9.468 9.681 9.361 9.593 1,277,193 +0.11(+1.12%)
Sep 15, 2016 9.710 9.797 9.419 9.487 1,029,349 -0.22(-2.29%)
Sep 14, 2016 10.12 10.12 9.690 9.710 1,145,979 -0.38(-3.74%)
Sep 13, 2016 10.29 10.29 9.903 10.09 692,701 -0.26(-2.53%)
Sep 12, 2016 10.11 10.40 9.777 10.35 1,452,417 +0.15(+1.52%)
Sep 09, 2016 10.26 10.41 10.18 10.19 832,734 -0.18(-1.77%)
Sep 08, 2016 10.28 10.51 10.28 10.38 923,434 +0.06(+0.56%)
Sep 07, 2016 10.22 10.50 10.15 10.32 808,644 +0.12(+1.14%)
Sep 06, 2016 10.42 10.42 10.12 10.20 507,569 -0.19(-1.86%)
Sep 02, 2016 10.23 10.40 10.40 10.40 671,755 +0.26(+2.58%)
Sep 01, 2016 10.63 10.68 10.06 10.14 704,716 -0.55(-5.16%)
Aug 31, 2016 10.64 10.73 10.26 10.69 817,498 +0.04(+0.36%)
Aug 30, 2016 10.34 10.70 10.30 10.65 816,230 +0.34(+3.29%)
Aug 29, 2016 10.07 10.41 10.05 10.31 449,723 +0.27(+2.70%)
Aug 26, 2016 10.12 10.24 9.884 10.04 594,194 -0.04(-0.38%)
Aug 25, 2016 10.04 10.27 9.981 10.08 467,693 +0.01(+0.10%)
Aug 24, 2016 10.50 10.70 9.932 10.07 1,021,081 -0.46(-4.32%)
Aug 23, 2016 10.22 10.55 10.09 10.52 739,346 +0.44(+4.32%)
Aug 22, 2016 10.00 10.23 9.894 10.09 544,752 +0.09(+0.87%)
Aug 19, 2016 10.11 10.15 9.806 10.00 701,632 -0.17(-1.71%)
Aug 18, 2016 10.11 10.29 10.06 10.17 631,101 +0.04(+0.38%)
Aug 17, 2016 10.45 10.47 9.874 10.14 1,163,271 -0.33(-3.14%)
Aug 16, 2016 10.68 10.72 10.40 10.46 669,311 -0.13(-1.19%)
Aug 15, 2016 10.61 10.75 10.49 10.59 775,228 +0.04(+0.36%)
Aug 12, 2016 10.57 10.68 10.47 10.55 806,032 -0.02(-0.18%)
Aug 11, 2016 10.86 10.95 10.47 10.57 813,856 -0.24(-2.21%)
Aug 10, 2016 11.20 11.26 10.71 10.81 661,193 -0.35(-3.17%)
Aug 09, 2016 11.39 11.45 11.12 11.17 726,033 -0.25(-2.18%)
Aug 08, 2016 11.56 11.80 11.08 11.41 1,150,957 -0.09(-0.75%)
Aug 05, 2016 11.40 11.66 10.98 11.50 1,622,764 +0.80(+7.52%)
Aug 04, 2016 10.84 10.93 10.63 10.70 635,224 -0.18(-1.67%)
Aug 03, 2016 10.58 10.89 10.29 10.88 1,010,082 +0.21(+1.98%)
Aug 02, 2016 11.23 11.30 10.61 10.67 957,620 -0.51(-4.54%)
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.