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 30, 2014 25.50 25.52 24.79 24.82 465,735 -0.76(-2.97%)
May 29, 2014 24.60 25.77 24.47 25.58 710,408 +1.02(+4.15%)
May 28, 2014 24.55 24.63 24.30 24.56 325,612 +0.03(+0.12%)
May 27, 2014 24.54 24.82 24.33 24.53 325,110 -0.01(-0.04%)
May 23, 2014 24.29 24.54 24.54 24.54 259,400 +0.18(+0.74%)
May 22, 2014 24.17 24.40 24.06 24.36 249,620 +0.20(+0.83%)
May 21, 2014 24.43 24.67 24.00 24.16 552,252 -0.38(-1.55%)
May 20, 2014 24.57 24.71 24.01 24.54 598,043 -0.15(-0.61%)
May 19, 2014 24.46 24.71 24.15 24.69 565,080 -0.01(-0.04%)
May 16, 2014 24.37 24.74 23.77 24.70 1,090,415 +0.38(+1.56%)
May 15, 2014 21.94 24.37 21.94 24.32 1,773,095 +2.40(+10.95%)
May 14, 2014 22.57 22.57 21.91 21.92 395,881 -0.65(-2.88%)
May 13, 2014 22.67 22.79 22.50 22.57 359,149 -0.15(-0.66%)
May 12, 2014 22.28 23.00 22.28 22.72 519,762 +0.59(+2.67%)
May 09, 2014 21.88 22.23 21.74 22.13 522,898 +0.26(+1.19%)
May 08, 2014 22.87 23.13 21.83 21.87 867,035 -1.94(-8.15%)
May 07, 2014 23.59 23.90 23.13 23.81 732,175 +0.19(+0.80%)
May 06, 2014 24.34 24.34 23.60 23.62 486,686 -0.71(-2.92%)
May 05, 2014 24.47 24.56 24.08 24.33 391,786 -0.30(-1.22%)
May 02, 2014 24.88 25.19 24.39 24.63 451,793 -0.17(-0.69%)
May 01, 2014 25.15 25.32 24.56 24.80 507,854 -0.30(-1.20%)
Apr 30, 2014 25.01 25.25 24.53 25.10 497,448 +0.10(+0.40%)
Apr 29, 2014 24.70 25.19 24.67 25.00 460,871 +0.30(+1.21%)
Apr 28, 2014 24.96 25.06 24.27 24.70 569,474 -0.18(-0.72%)
Apr 25, 2014 25.90 26.20 24.75 24.88 732,730 -1.13(-4.34%)
Apr 24, 2014 25.89 26.72 25.61 26.01 500,965 +0.31(+1.21%)
Apr 23, 2014 24.98 25.85 24.82 25.70 504,579 +0.74(+2.96%)
Apr 22, 2014 24.73 25.31 24.66 24.96 481,305 +0.27(+1.09%)
Apr 21, 2014 22.97 24.86 22.97 24.69 333,736 +0.27(+1.11%)
Apr 17, 2014 24.13 24.42 24.42 24.42 375,300 +0.17(+0.70%)
Apr 16, 2014 25.12 25.21 24.10 24.25 660,904 -0.73(-2.92%)
Apr 15, 2014 25.08 25.25 24.46 24.98 416,035 -0.03(-0.12%)
Apr 14, 2014 24.91 25.43 24.71 25.01 533,729 +0.29(+1.17%)
Apr 11, 2014 23.99 24.80 23.69 24.72 875,865 +0.63(+2.62%)
Apr 10, 2014 24.87 25.18 24.09 24.09 693,098 -0.72(-2.90%)
Apr 09, 2014 24.45 24.97 24.45 24.81 576,535 +0.39(+1.60%)
Apr 08, 2014 24.10 24.83 23.87 24.42 690,935 +0.38(+1.58%)
Apr 07, 2014 23.79 24.75 23.71 24.04 1,036,808 +0.66(+2.82%)
Apr 04, 2014 24.10 24.14 23.37 23.38 405,993 -0.60(-2.50%)
Apr 03, 2014 23.94 24.16 23.79 23.98 347,073 -0.02(-0.08%)
Apr 02, 2014 23.98 24.14 23.78 24.00 598,657 +0.13(+0.54%)
Apr 01, 2014 23.61 24.47 23.58 23.87 803,034 +0.45(+1.92%)
Mar 31, 2014 23.07 23.57 22.96 23.42 518,967 +0.47(+2.05%)
Mar 28, 2014 22.69 23.33 22.69 22.95 330,290 +0.32(+1.41%)
Mar 27, 2014 22.70 22.96 22.06 22.63 587,679 -0.06(-0.26%)
Mar 26, 2014 22.54 23.34 22.42 22.69 524,032 +0.29(+1.29%)
Mar 25, 2014 22.43 22.81 22.06 22.40 486,939 +0.04(+0.18%)
Mar 24, 2014 22.47 22.86 21.99 22.36 248,594 -0.09(-0.40%)
Mar 21, 2014 23.03 23.18 22.42 22.45 499,553 -0.43(-1.88%)
Mar 20, 2014 22.78 23.09 22.68 22.88 187,680 +0.08(+0.35%)
Mar 19, 2014 22.85 23.12 22.66 22.80 307,278 -0.10(-0.44%)
Mar 18, 2014 22.19 22.98 22.19 22.90 269,928 +0.78(+3.53%)
Mar 17, 2014 22.43 22.63 22.08 22.12 375,598 -0.21(-0.94%)
Mar 14, 2014 22.21 22.62 22.18 22.33 351,347 +0.06(+0.27%)
Mar 13, 2014 22.37 22.81 22.22 22.27 660,808 -0.05(-0.22%)
Mar 12, 2014 22.08 22.35 21.97 22.32 415,109 +0.24(+1.09%)
Mar 11, 2014 22.24 22.42 21.77 22.08 772,324 -0.16(-0.72%)
Mar 10, 2014 21.94 22.25 21.78 22.24 291,586 +0.23(+1.04%)
Mar 07, 2014 22.09 22.33 21.82 22.01 409,570 +0.02(+0.09%)
Mar 06, 2014 22.34 22.67 21.99 21.99 539,743 -0.26(-1.17%)
Mar 05, 2014 22.44 22.62 22.07 22.25 376,456 -0.20(-0.89%)
Mar 04, 2014 22.01 22.86 21.93 22.45 965,868 +0.58(+2.65%)
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.