Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.