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 Biosciences
(NQ:
KIN
)
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 (%)
Jul 31, 2014
15.76
16.07
15.08
15.24
117,571
-0.74(-4.63%)
Jul 30, 2014
16.54
17.00
15.92
15.98
187,943
-0.37(-2.26%)
Jul 29, 2014
16.75
16.99
16.25
16.35
34,497
-0.25(-1.51%)
Jul 28, 2014
17.25
17.25
16.21
16.60
61,568
-0.70(-4.05%)
Jul 25, 2014
16.09
17.46
15.97
17.30
73,465
+0.98(+6.00%)
Jul 24, 2014
15.85
16.50
15.74
16.32
70,900
+0.54(+3.42%)
Jul 23, 2014
15.43
16.46
15.41
15.78
105,505
+0.46(+3.00%)
Jul 22, 2014
15.22
15.65
15.06
15.32
39,884
+0.28(+1.86%)
Jul 21, 2014
15.05
15.24
14.96
15.04
54,155
-0.20(-1.31%)
Jul 18, 2014
14.81
15.42
14.73
15.24
72,974
+0.38(+2.56%)
Jul 17, 2014
15.44
15.57
14.81
14.86
55,889
-0.76(-4.87%)
Jul 16, 2014
16.19
16.35
15.48
15.62
47,621
-0.38(-2.38%)
Jul 15, 2014
16.67
16.82
15.50
16.00
62,754
-0.55(-3.32%)
Jul 14, 2014
16.34
17.01
16.20
16.55
63,873
+0.53(+3.31%)
Jul 11, 2014
16.15
16.41
15.80
16.02
82,415
-0.19(-1.17%)
Jul 10, 2014
16.20
17.32
16.07
16.21
71,833
-0.33(-2.00%)
Jul 09, 2014
16.75
17.70
16.37
16.54
50,388
-0.18(-1.08%)
Jul 08, 2014
17.10
17.22
16.22
16.72
65,781
-0.52(-3.02%)
Jul 07, 2014
18.82
18.85
17.11
17.24
112,458
-1.55(-8.25%)
Jul 03, 2014
19.46
18.79
18.79
18.79
55,300
-0.59(-3.04%)
Jul 02, 2014
19.42
19.52
19.22
19.38
33,004
+0.03(+0.16%)
Jul 01, 2014
18.77
19.70
18.10
19.35
76,528
+0.71(+3.81%)
Jun 30, 2014
18.69
18.72
18.33
18.64
44,644
-0.20(-1.06%)
Jun 27, 2014
18.81
19.04
18.70
18.84
169,448
-0.08(-0.42%)
Jun 26, 2014
18.87
19.53
18.75
18.92
34,626
-0.03(-0.16%)
Jun 25, 2014
18.55
19.30
18.55
18.95
112,835
+0.25(+1.34%)
Jun 24, 2014
18.86
19.28
18.63
18.70
54,530
-0.12(-0.64%)
Jun 23, 2014
19.04
19.27
18.51
18.82
69,104
-0.11(-0.58%)
Jun 20, 2014
18.80
19.38
18.54
18.93
138,847
+0.20(+1.04%)
Jun 19, 2014
18.80
18.80
18.40
18.73
154,881
-0.12(-0.61%)
Jun 18, 2014
18.62
18.93
18.62
18.85
32,289
+0.00(+0.00%)
Jun 17, 2014
18.46
19.03
18.44
18.85
40,076
+0.34(+1.84%)
Jun 16, 2014
18.75
19.00
18.26
18.51
68,439
-0.24(-1.28%)
Jun 13, 2014
18.89
19.05
18.45
18.75
34,118
-0.07(-0.37%)
Jun 12, 2014
19.01
19.27
18.71
18.82
35,495
-0.15(-0.79%)
Jun 11, 2014
19.32
19.68
18.64
18.97
129,170
-0.51(-2.62%)
Jun 10, 2014
17.60
19.74
17.60
19.48
118,923
+2.95(+17.85%)
Jun 06, 2014
15.38
16.57
15.35
16.53
52,476
+1.12(+7.27%)
Jun 05, 2014
15.37
15.87
15.11
15.41
60,945
+0.00(+0.00%)
Jun 04, 2014
15.64
16.88
15.38
15.41
75,236
-0.36(-2.28%)
Jun 03, 2014
16.24
16.24
15.46
15.77
59,401
-0.47(-2.89%)
Jun 02, 2014
17.02
17.21
15.88
16.24
53,035
-0.66(-3.91%)
May 30, 2014
16.97
17.07
16.03
16.90
98,626
+0.01(+0.06%)
May 29, 2014
16.76
17.06
16.40
16.89
44,332
+0.16(+0.96%)
May 28, 2014
17.15
17.15
16.21
16.73
58,251
-0.48(-2.79%)
May 27, 2014
18.20
18.34
17.02
17.21
104,310
-0.90(-4.97%)
May 23, 2014
17.67
18.11
18.11
18.11
174,700
+1.13(+6.65%)
May 22, 2014
17.03
17.12
16.80
16.98
46,948
+0.09(+0.53%)
May 21, 2014
16.91
17.18
16.28
16.89
81,268
+0.14(+0.84%)
May 20, 2014
15.74
16.88
15.54
16.75
164,593
+1.07(+6.82%)
May 19, 2014
15.22
15.73
14.82
15.68
80,036
+0.48(+3.16%)
May 16, 2014
15.18
16.35
14.59
15.20
83,622
+0.14(+0.93%)
May 15, 2014
15.15
17.00
14.92
15.06
92,183
-0.23(-1.50%)
May 14, 2014
15.08
15.42
14.97
15.29
69,960
+0.26(+1.73%)
May 13, 2014
16.52
16.54
14.80
15.03
192,801
-1.60(-9.62%)
May 12, 2014
14.58
16.84
14.58
16.63
149,091
+2.06(+14.14%)
May 09, 2014
14.33
14.64
13.97
14.57
78,025
+0.19(+1.32%)
May 08, 2014
15.07
15.50
14.29
14.38
78,323
-0.69(-4.58%)
May 07, 2014
14.38
15.36
13.93
15.07
65,121
+0.64(+4.44%)
May 06, 2014
15.20
15.54
14.35
14.43
87,856
-0.88(-5.75%)
May 05, 2014
14.85
15.44
14.49
15.31
87,680
+0.35(+2.34%)
May 02, 2014
15.53
15.53
14.90
14.96
114,504
-0.46(-2.98%)
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
.