$23.96 -0.37 (%) Kindred Healthcare Inc - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KND historical data

Date Open High Low Close Volume
3/27/201523.5024.6523.3224.331,851,887
3/26/201522.9323.5422.6623.38862,633
3/25/201523.5223.8522.9322.95768,422
3/24/201523.4423.7223.4123.55636,184
3/23/201523.3823.7623.2323.491,110,311
3/20/201523.7824.0523.0423.222,006,578
3/19/201522.6723.7522.5223.672,192,538
3/18/201522.3322.9422.3322.712,621,360
3/17/201521.5822.4221.4322.411,425,501
3/16/201521.4721.8921.3121.60847,518
3/13/201521.5021.8021.0321.38775,735
3/12/201521.2821.9321.1521.591,868,866
3/11/201520.9121.5220.6521.231,449,889
3/10/201521.0221.0920.5820.851,456,770
3/9/201521.5321.8021.1321.211,109,080
3/6/201522.0122.1021.5221.681,211,691
3/5/201522.0722.3421.5521.771,534,143
3/4/201521.9422.2921.6222.081,391,153
3/3/201521.7622.1621.4222.091,979,734
3/2/201521.2522.3621.0721.942,979,159
2/27/201519.6521.4419.0321.225,657,686
2/26/201518.7019.0218.5018.871,615,514
2/25/201518.5918.8018.3318.731,379,887
2/24/201519.1019.1018.3018.591,791,072
2/23/201518.8919.3618.8019.111,435,651
2/20/201518.8119.0118.5018.961,584,643
2/19/201519.0619.1818.8118.831,116,837
2/18/201519.6519.6518.8519.062,678,099
2/17/201519.7020.0019.6519.931,171,088
2/13/201520.0020.2019.5819.68720,392
2/12/201520.2520.3419.7920.06779,409
2/11/201519.8420.3919.6520.18774,196
2/10/201520.3020.3719.6019.92710,958
2/9/201520.2320.7719.9520.191,637,406
2/6/201519.3620.2819.1320.231,425,553
2/5/201519.7519.9019.2019.351,184,775
2/4/201518.9219.7018.3019.662,073,919
2/3/201518.3319.1018.2218.931,307,246
2/2/201518.5118.6218.0318.221,817,325
1/30/201519.0219.1118.4518.46861,816
1/29/201519.5019.5018.6219.18974,583
1/28/201519.5219.7119.3119.46610,266
1/27/201519.5419.7419.2819.53489,086
1/26/201519.2119.8019.1219.77892,030
1/23/201519.6019.6118.7319.181,772,779
1/22/201519.3519.6918.9319.681,246,251
1/21/201518.4319.4118.4319.261,597,296
1/20/201518.5518.5818.2118.52840,654
1/16/201518.1518.5818.0618.56937,468
1/15/201518.7118.7518.2018.23772,641
1/14/201518.2618.7217.9118.571,045,604
1/13/201518.7819.0718.1118.47979,811
1/12/201518.6118.8018.2618.63810,525
1/9/201518.6619.1218.5418.55938,907
1/8/201517.9718.7517.9218.591,901,828
1/7/201517.1618.2017.0617.831,846,453
1/6/201517.3717.5416.9417.121,598,910
1/5/201517.6917.7317.1017.372,014,114
1/2/201518.3418.3417.3317.77959,873
12/31/201418.4118.4318.0818.18458,864
12/30/201418.2618.5518.0518.42554,880
12/29/201418.5218.5818.0918.28521,722
12/26/201418.3018.6618.2018.56558,316
12/24/201418.0918.2717.9518.21698,596
12/23/201418.4718.5217.9718.10570,167
12/22/201418.0118.5318.0018.38521,116
12/19/201418.5918.6217.9718.042,310,180
12/18/201418.5618.8518.4018.63819,428
12/17/201418.0918.4917.9718.34873,974
12/16/201418.2118.4717.9618.021,040,132
12/15/201418.6318.8618.1918.231,000,456
12/12/201417.8418.8117.8418.611,377,919
12/11/201418.0718.7518.0418.072,647,603
12/10/201418.9218.9317.7218.033,241,110
12/9/201418.6018.9618.2918.96942,726
12/8/201419.0219.3818.7518.821,165,003
12/5/201419.0519.2218.6019.091,540,696
12/4/201419.1919.4918.7619.001,594,705
12/3/201419.2019.5319.0419.152,149,434
12/2/201419.6719.7719.0719.161,098,774
12/1/201419.8719.8819.5519.691,167,035
11/28/201419.8619.9919.7119.89495,678
11/26/201420.0320.2419.8119.901,245,655
11/25/201420.3920.4619.8319.991,676,152
11/24/201420.7220.8720.0720.401,213,677
11/21/201420.8920.9920.4220.661,720,251
11/20/201419.7520.8019.7520.8011,571,662
11/19/201420.0520.8719.7519.763,796,973
11/18/201419.4920.0319.3220.00893,445
11/17/201419.4619.5518.9619.401,125,201
11/14/201420.2820.2819.8819.92317,576
11/13/201420.7320.9120.2320.36474,432
11/12/201420.4520.8020.3620.78437,659
11/11/201420.9420.9520.3320.49545,089
11/10/201420.7121.0320.5520.97363,216
11/7/201421.0721.2620.5720.68946,945
11/6/201420.3321.1720.3321.07529,636
11/5/201420.9921.3720.8121.17432,654
11/4/201421.4521.4520.5820.97427,497
11/3/201421.6522.1221.2721.45590,888
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center