$20.63 -0.04 (%) Kindred Healthcare Inc - NYSE

Aug. 28, 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
8/28/201520.5920.7420.4320.63524,554
8/27/201520.0920.7120.0320.67703,463
8/26/201520.1120.1119.3819.93875,141
8/25/201520.6420.6419.6719.69597,073
8/24/201520.0321.0319.5720.17974,877
8/21/201520.6321.5120.4321.051,085,456
8/20/201521.3221.3920.9520.98876,802
8/19/201521.9621.9621.3021.51917,985
8/18/201522.2222.2922.0522.12523,842
8/17/201522.1622.4421.9622.28644,792
8/14/201522.2322.4622.1022.42631,210
8/13/201522.4322.5422.1822.25765,565
8/12/201522.4422.5721.9022.411,047,280
8/11/201522.8422.9922.2622.541,934,299
8/10/201522.9623.2622.8722.931,155,605
8/7/201522.3123.0122.3022.901,699,729
8/6/201522.4023.3622.0922.402,644,606
8/5/201521.2421.6020.9221.051,033,196
8/4/201520.8621.3320.8621.18979,426
8/3/201520.6720.8220.5420.82821,661
7/31/201520.3620.7420.3020.63808,245
7/30/201520.1720.3820.0420.30588,127
7/29/201520.2420.3420.0020.28498,367
7/28/201520.0820.2619.6520.23722,599
7/27/201520.2220.2719.7320.00945,564
7/24/201520.6020.7020.2320.34866,882
7/23/201520.6620.9020.5620.64513,691
7/22/201520.4720.7420.4320.66310,702
7/21/201520.7320.9020.4320.57479,137
7/20/201520.6920.9420.6820.77646,587
7/17/201520.8721.0920.5820.69516,607
7/16/201520.7520.9220.6320.84549,082
7/15/201521.0421.0920.7020.75635,124
7/14/201520.8221.1820.7621.06570,696
7/13/201520.7520.9420.6320.88517,787
7/10/201520.3320.6420.1720.56746,941
7/9/201519.9520.2019.4020.101,531,562
7/8/201519.8920.0919.4919.701,167,898
7/7/201519.9920.2019.2820.11960,217
7/6/201519.7120.0119.6319.92702,465
7/2/201520.0720.2319.6619.86656,493
7/1/201520.5120.6419.9120.011,003,505
6/30/201520.7821.0120.2520.29813,571
6/29/201521.0021.2320.5320.56678,119
6/26/201521.3921.4120.9221.17922,370
6/25/201521.2821.7321.0421.35871,212
6/24/201521.8121.8221.1521.19786,966
6/23/201522.4622.5121.7021.881,042,687
6/22/201522.5622.5622.2222.42514,465
6/19/201522.3422.5522.3222.451,080,949
6/18/201521.6322.3321.5922.30792,506
6/17/201521.7321.8121.4921.55267,247
6/16/201521.5721.7921.4121.68342,043
6/15/201521.4321.6521.2521.56391,045
6/12/201521.9022.0521.4821.62395,315
6/11/201522.0222.2021.9422.01276,245
6/10/201521.6822.0221.6821.96671,020
6/9/201521.4621.6521.3021.56434,937
6/8/201521.5021.7221.3921.44490,947
6/5/201521.6021.7021.3621.48991,254
6/4/201522.0722.1221.4921.53895,206
6/3/201522.4322.6522.1822.25470,019
6/2/201522.5022.6122.3522.38333,678
6/1/201522.9723.0422.5122.56451,023
5/29/201522.8023.0822.3722.911,400,550
5/28/201522.5922.8822.4722.80895,334
5/27/201522.7122.9822.5222.66528,877
5/26/201522.8823.0022.5822.64474,066
5/22/201523.0323.4022.7322.92573,947
5/21/201523.2323.5222.9523.01467,505
5/20/201522.9223.2722.7023.18933,854
5/19/201522.9523.0622.5422.831,024,196
5/18/201522.6823.0822.5223.00604,819
5/15/201522.4322.8222.1922.76576,531
5/14/201522.7422.8022.3622.46651,246
5/13/201523.0623.2322.5422.62844,333
5/12/201523.4523.5423.0423.07526,535
5/11/201522.8623.7222.8623.52790,609
5/8/201523.3423.3522.5822.901,488,632
5/7/201523.6024.0622.4823.123,039,938
5/6/201523.5423.5422.9523.18822,324
5/5/201524.2524.3523.3523.40615,660
5/4/201524.3024.5724.2024.36536,189
5/1/201523.4524.5523.3524.181,306,481
4/30/201523.4723.5622.9322.95541,514
4/29/201523.9924.0023.4423.63405,715
4/28/201523.8224.1423.2824.07622,271
4/27/201524.4224.6623.7023.77563,323
4/24/201524.4324.6124.2424.421,157,856
4/23/201524.1024.6024.0824.40447,055
4/22/201523.9324.2923.6524.18427,055
4/21/201523.8024.0423.6023.92970,191
4/20/201523.6523.9423.3323.76721,135
4/17/201523.6323.8523.3923.68569,954
4/16/201524.2224.2723.7323.80828,276
4/15/201524.3024.5924.1624.18719,583
4/14/201524.0824.2223.8724.11542,316
4/13/201523.9824.2023.8624.09487,014
4/10/201524.2324.2523.8723.94360,918
4/9/201524.1324.2523.8224.12345,249
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!