Kindred Healthcare Inc $24.06

down -0.12


28/7/2014 10:58 AM  |  NYSE : KND  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KND historical data

Date Open High Low Close Volume
7/25/201423.9224.2123.8724.18564,731
7/24/201424.3124.4824.1424.20242,267
7/23/201424.4724.4724.0424.23358,148
7/22/201424.3324.6424.1224.47743,231
7/21/201423.7624.3223.4824.19834,546
7/18/201424.3824.6723.7323.771,097,259
7/17/201424.6724.9024.3724.42323,707
7/16/201424.5024.9424.4624.77381,718
7/15/201424.6924.8824.2324.28286,708
7/14/201424.5024.8424.3024.74427,969
7/11/201424.0924.5023.9424.38418,816
7/10/201423.7524.2623.5424.09896,711
7/9/201423.6324.3223.6024.111,195,925
7/8/201423.4023.7323.3423.62804,227
7/7/201423.4523.7423.2623.46525,168
7/3/201423.5023.6623.3023.46239,892
7/2/201422.8323.4722.8023.44529,525
7/1/201423.0323.3222.7822.88727,476
6/30/201423.2923.3122.7523.101,070,447
6/27/201423.1123.3923.0023.392,010,483
6/26/201423.3523.3522.8823.10731,724
6/25/201423.0023.4423.0023.27697,567
6/24/201423.4423.6922.9923.05956,266
6/23/201423.2023.7523.1623.381,112,271
6/20/201423.5923.6022.9823.167,146,612
6/19/201424.7424.9624.1524.37951,764
6/18/201425.0325.0524.3424.81259,257
6/17/201424.7525.3024.1224.96700,403
6/16/201425.5125.7725.0725.74231,301
6/13/201425.6525.7925.4225.50211,005
6/12/201425.9225.9225.4125.58171,727
6/11/201426.3926.5325.8225.93199,878
6/10/201426.5626.8126.2026.59189,902
6/9/201426.2126.7526.1226.66197,373
6/6/201425.9526.6125.9526.26250,890
6/5/201425.3726.0025.1725.91237,965
6/4/201424.9825.4424.7525.40214,524
6/3/201424.6925.2424.4125.02273,741
6/2/201424.8225.0324.4324.78267,534
5/30/201425.5025.5224.7924.82465,735
5/29/201424.6025.7724.4725.58710,408
5/28/201424.5524.6324.3024.56325,612
5/27/201424.5424.8224.3324.53325,110
5/23/201424.2924.5724.1224.54259,449
5/22/201424.1724.4024.0624.29362,649
5/21/201424.4324.6724.0024.16552,252
5/20/201424.5724.7124.0124.54598,043
5/19/201424.4624.7124.1524.69565,080
5/16/201424.3724.7423.7724.701,090,415
5/15/201421.9424.3721.9424.321,773,095
5/14/201422.5722.5721.9121.92395,881
5/13/201422.6722.7922.5022.57434,878
5/12/201422.2823.0022.2822.72519,762
5/9/201421.8822.2321.7422.13522,898
5/8/201422.8723.1321.8321.87869,035
5/7/201423.5923.9023.1323.81732,175
5/6/201424.3424.3423.6023.62486,686
5/5/201424.4724.5624.0824.33391,786
5/2/201424.8825.1924.3924.63451,793
5/1/201425.1525.3224.5624.80507,854
4/30/201425.0125.2524.5325.10497,448
4/29/201424.7025.1924.6725.00460,871
4/28/201424.9625.0624.2724.70569,474
4/25/201425.9026.2024.7624.88732,730
4/24/201425.8926.7225.6126.01501,339
4/23/201424.9825.8524.8225.70504,579
4/22/201424.7325.3124.6624.96481,305
4/21/201422.9724.8622.9724.69333,736
4/17/201424.1324.7823.9024.42375,266
4/16/201425.1225.2124.1024.25661,404
4/15/201425.0825.2524.4624.98416,035
4/14/201424.9125.4324.7125.01533,729
4/11/201423.9924.8023.6924.72875,865
4/10/201424.8725.1824.0924.09693,098
4/9/201424.4524.9724.4524.81576,535
4/8/201424.1024.8323.8724.42690,935
4/7/201423.7924.7523.7124.041,036,820
4/4/201424.1024.1423.3723.38405,993
4/3/201423.9424.1623.7923.98347,073
4/2/201423.9824.1423.7824.00598,657
4/1/201423.6124.4723.5823.87803,034
3/31/201423.0723.5722.9623.42519,071
3/28/201422.6923.3322.6922.95330,290
3/27/201422.7022.9622.0622.63593,078
3/26/201422.5423.3422.4222.69524,532
3/25/201422.4322.8122.0622.40486,939
3/24/201422.4722.8621.9922.36248,594
3/21/201423.0323.1822.4222.45499,553
3/20/201422.7823.0922.6822.88187,680
3/19/201422.8523.1222.6622.80307,278
3/18/201422.1922.9822.1922.90269,928
3/17/201422.4322.6322.0822.12375,598
3/14/201422.2122.6222.1822.33351,347
3/13/201422.3722.8122.2222.27661,808
3/12/201422.0822.3521.9722.32415,109
3/11/201422.2422.4221.7722.08772,324
3/10/201421.9422.2521.7822.24291,586
3/7/201422.0922.3321.8222.01409,570
3/6/201422.3422.6721.9921.99539,743
3/5/201422.4422.6222.0722.25376,456
Trading Center