$8.97 -0.12 (%) Kindred Healthcare Inc - NYSE

Feb. 9, 2016 | 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
2/8/20169.409.408.659.091,412,671
2/5/20169.739.759.189.62884,958
2/4/20169.359.829.219.75621,714
2/3/20169.539.658.939.34574,580
2/2/20169.869.869.419.49552,143
2/1/20169.6310.069.559.94922,956
1/29/20169.179.699.069.66888,533
1/28/201610.0010.019.069.11599,836
1/27/20169.5010.059.439.731,149,216
1/26/20169.109.608.919.55874,673
1/25/20169.629.718.898.941,141,742
1/22/20169.9910.019.279.701,042,007
1/21/201610.0310.509.629.771,143,889
1/20/20169.4010.068.5510.031,553,493
1/19/201610.0810.089.409.541,231,668
1/15/20169.929.979.409.951,890,035
1/14/20169.1110.519.0310.253,646,254
1/13/20169.609.698.458.983,684,444
1/12/201610.1910.479.239.531,425,388
1/11/201610.3510.359.9210.09902,287
1/8/201610.5810.6710.1210.14875,898
1/7/201611.1911.3410.4310.531,535,956
1/6/201611.8211.9511.3711.401,242,470
1/5/201611.8412.0611.8111.91831,565
1/4/201611.6911.9311.3311.831,061,240
12/31/201511.8312.0411.7911.91543,016
12/30/201511.9512.1011.7211.88581,637
12/29/201511.7812.1211.6911.94787,743
12/28/201512.0912.1311.5711.69699,942
12/24/201511.8912.3611.8912.16341,532
12/23/201511.8111.9011.6511.901,502,222
12/22/201511.7911.9411.6611.721,305,904
12/21/201511.7912.0011.3911.772,699,587
12/18/201512.5112.6811.7111.743,181,314
12/17/201512.8812.9612.6512.761,061,342
12/16/201512.8613.0712.5512.861,066,942
12/15/201512.5612.8912.4712.801,002,476
12/14/201512.5812.7612.3112.491,421,458
12/11/201512.7912.9112.4412.55688,096
12/10/201512.8713.2012.8112.96819,808
12/9/201512.8013.2712.5912.86728,371
12/8/201512.7312.9212.4412.87630,821
12/7/201513.0313.0712.7112.871,002,509
12/4/201513.1213.2312.9113.06892,705
12/3/201513.4213.6512.9613.22804,752
12/2/201513.5013.6413.3313.38858,945
12/1/201513.3813.6213.3113.50885,601
11/30/201513.0613.4613.0413.35950,742
11/27/201513.0713.2712.9413.01401,264
11/25/201512.7913.3612.7913.05684,512
11/24/201512.7713.0012.6612.80724,671
11/23/201512.4813.0912.3112.871,191,744
11/20/201511.7512.6711.7512.521,346,941
11/19/201511.9512.0411.6011.681,119,801
11/18/201511.8012.0311.8011.94939,715
11/17/201511.6912.0311.5411.78776,132
11/16/201511.7511.8811.2911.65868,409
11/13/201511.3212.0511.1211.89960,514
11/12/201512.0512.1711.4011.441,185,472
11/11/201512.3112.3511.8411.881,117,809
11/10/201512.7512.8312.2812.311,194,634
11/9/201513.0213.4912.4712.811,691,674
11/6/201511.7413.1311.6213.054,089,679
11/5/201512.7212.9011.1511.827,910,951
11/4/201514.6014.7714.1714.571,661,235
11/3/201513.7114.7413.6714.541,633,707
11/2/201513.4213.8512.9513.77991,347
10/30/201513.2413.7913.0713.401,666,796
10/29/201513.2213.3312.9913.271,308,636
10/28/201512.9113.4212.6313.31778,750
10/27/201512.8413.0212.5512.82730,064
10/26/201513.1113.1812.7612.88621,451
10/23/201512.8213.1812.7213.151,096,105
10/22/201513.4913.5012.1812.651,610,496
10/21/201514.2114.2513.3713.51697,946
10/20/201514.0514.3613.9514.14542,560
10/19/201514.0314.2813.8914.01697,583
10/16/201514.3114.5114.0114.061,127,968
10/15/201514.0814.4113.8514.241,906,189
10/14/201514.7314.7714.2214.311,067,950
10/13/201514.3514.9914.2514.701,900,417
10/12/201513.9114.4313.9114.391,310,416
10/9/201513.1614.0513.0713.942,194,816
10/8/201513.2513.3912.6813.111,996,020
10/7/201513.9714.0913.2013.361,398,737
10/6/201514.2614.4513.6513.891,528,212
10/5/201513.5114.3813.5114.282,230,239
10/2/201513.4413.6012.7613.344,261,886
10/1/201515.6115.7513.8913.922,846,068
9/30/201515.9716.2715.6115.751,216,729
9/29/201516.3916.4215.7815.821,020,560
9/28/201517.8417.9315.8316.342,137,796
9/25/201518.5818.6817.7817.94531,209
9/24/201518.6718.7718.1218.42496,331
9/23/201518.9619.1818.7418.77375,789
9/22/201519.0019.2118.6418.94528,761
9/21/201519.3319.6019.1619.21451,295
9/18/201519.1519.6119.0719.15560,033
9/17/201519.4319.5519.2319.42813,772
9/16/201519.6519.7819.3519.47443,687
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center