$7.25 0.00 (%) Kindred Healthcare Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KND historical data

Date Open High Low Close Volume
12/6/20167.107.397.057.25894,675
12/5/20166.707.156.707.101,278,465
12/2/20166.706.906.656.70819,022
12/1/20166.607.006.506.70935,407
11/30/20167.107.136.606.651,207,097
11/29/20166.707.106.617.051,442,285
11/28/20166.756.756.336.551,446,280
11/25/20166.656.836.556.70497,328
11/23/20166.406.656.356.60822,904
11/22/20166.756.756.306.502,068,949
11/21/20166.656.806.556.75898,843
11/18/20166.606.806.586.70892,321
11/17/20166.456.906.456.501,477,985
11/16/20167.157.256.456.552,157,457
11/15/20167.007.336.807.152,727,187
11/14/20166.607.206.507.001,844,461
11/11/20166.206.556.106.552,414,966
11/10/20166.256.656.106.153,401,379
11/9/20166.006.905.806.403,691,467
11/8/20165.757.305.656.1511,199,922
11/7/20168.559.008.358.751,483,184
11/4/20168.208.407.958.201,558,593
11/3/20168.608.708.208.251,686,492
11/2/20168.959.108.558.701,508,232
11/1/20169.809.858.859.051,530,738
10/31/20169.5510.059.559.851,063,604
10/28/20169.459.609.239.581,031,549
10/27/20169.599.669.389.50697,800
10/26/20169.759.799.519.62579,786
10/25/20169.789.969.699.84503,438
10/24/20169.939.979.789.91700,447
10/21/20169.749.909.649.83414,172
10/20/201610.0110.109.799.86494,034
10/19/20169.9810.119.8110.06739,005
10/18/20169.5410.059.539.93920,047
10/17/20169.559.609.409.46622,432
10/14/20169.829.939.579.58455,715
10/13/20169.7110.199.649.74773,789
10/12/20169.839.869.719.76757,733
10/11/201610.0810.089.689.80680,487
10/10/201610.0910.2310.0110.08460,795
10/7/201610.1610.169.859.98572,593
10/6/201610.4110.5010.0510.16741,581
10/5/201610.5910.6910.4710.48538,751
10/4/201610.5010.5910.4410.56804,538
10/3/201610.2310.5710.1010.48865,613
9/30/201610.0910.249.7010.221,094,514
9/29/201610.3910.459.959.97942,488
9/28/201610.4210.6210.0810.381,382,813
9/27/201610.2010.4810.1710.47639,555
9/26/201610.3510.3510.0510.22640,317
9/23/201610.2510.4410.2310.36573,478
9/22/201610.0710.3810.0210.29925,992
9/21/20169.869.999.699.96620,786
9/20/201610.1010.139.749.74714,906
9/19/20169.9810.309.9110.02859,348
9/16/20169.7810.009.679.911,236,401
9/15/201610.0310.129.739.80996,473
9/14/201610.4510.4510.0110.031,109,378
9/13/201610.6310.6310.2310.42670,577
9/12/201610.4410.7410.1010.691,406,028
9/9/201610.6010.7510.5210.53806,138
9/8/201610.6210.8610.6210.72893,941
9/7/201610.5610.8510.4810.66782,817
9/6/201610.7610.7610.4510.54491,358
9/2/201610.5710.8310.4510.74650,262
9/1/201610.9811.0310.3910.47682,208
8/31/201610.9911.0810.6011.04791,388
8/30/201610.6811.0510.6411.00790,161
8/29/201610.4010.7510.3810.65435,360
8/26/201610.4510.5810.2110.37575,216
8/25/201610.3710.6110.3110.41452,756
8/24/201610.8511.0510.2610.40988,469
8/23/201610.5610.9010.4210.87715,732
8/22/201610.3310.5710.2210.42527,353
8/19/201610.4410.4910.1310.33679,223
8/18/201610.4410.6310.3910.51610,945
8/17/201610.7910.8210.2010.471,126,117
8/16/201611.0311.0710.7410.81647,934
8/15/201611.0811.2310.9511.06742,326
8/12/201611.0411.1510.9411.02771,822
8/11/201611.3411.4410.9311.04779,314
8/10/201611.7011.7611.1811.29633,131
8/9/201611.8911.9611.6111.66695,219
8/8/201612.0712.3211.5711.921,102,608
8/5/201611.9112.1811.4712.011,553,890
8/4/201611.3211.4111.1011.17608,264
8/3/201611.0511.3710.7511.36967,212
8/2/201611.7311.8011.0811.14916,977
8/1/201612.2212.2611.6011.671,055,021
7/29/201611.9612.4111.7712.261,339,615
7/28/201612.1512.1811.9411.96813,014
7/27/201612.2512.3012.0512.15666,049
7/26/201612.2112.3512.0112.30512,563
7/25/201612.4212.4912.1312.14398,533
7/22/201612.3412.5312.0312.42771,956
7/21/201612.3412.5512.2612.32593,225
7/20/201612.3812.4212.1312.33692,043
7/19/201612.2612.3812.1012.25473,161
7/18/201612.1612.3012.0912.28458,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center