$12.15 -0.15 (%) Kindred Healthcare Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 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
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
7/15/201612.3012.3512.0512.17593,686
7/14/201612.2812.3012.0912.24446,333
7/13/201612.2312.3012.0912.14588,472
7/12/201612.2712.4312.1012.151,272,057
7/11/201612.3412.3412.0912.11798,717
7/8/201611.8912.2511.8912.22693,694
7/7/201611.6011.9011.6011.75617,621
7/6/201611.0711.5311.0011.51742,215
7/5/201611.6311.7711.0311.16621,005
7/1/201611.2511.7911.2511.71707,785
6/30/201611.4611.5311.0411.291,356,656
6/29/201611.1711.5010.9611.43797,951
6/28/201610.7411.0810.6610.90675,868
6/27/201611.1511.1510.4310.49773,760
6/24/201611.0911.3610.9511.291,133,316
6/23/201611.6211.7211.4711.59668,139
6/22/201611.1611.6711.1611.35839,757
6/21/201611.2111.3710.9111.08998,573
6/20/201611.3711.7011.2811.39844,696
6/17/201611.1911.6411.0111.151,463,596
6/16/201611.1511.3010.8311.17575,660
6/15/201611.2811.6611.2111.291,045,567
6/14/201611.0611.1910.8811.181,155,912
6/13/201611.4411.5211.0511.07586,199
6/10/201612.0012.0611.4511.52643,458
6/9/201612.3612.5312.0312.13686,743
6/8/201612.7512.8412.1612.391,660,354
6/7/201612.4812.8412.4512.68550,153
6/6/201612.1912.5512.0812.50743,688
6/3/201612.4512.4912.0712.14594,175
6/2/201612.1112.4612.0512.44922,753
6/1/201611.8512.1911.7512.15644,444
5/31/201611.9511.9911.7711.87814,315
5/27/201611.7412.1411.7211.82491,295
5/26/201612.1712.1911.7211.78455,897
5/25/201611.9212.2211.9212.14671,450
5/24/201611.6211.9311.3411.90680,685
5/23/201611.5811.6711.4411.50526,451
5/20/201611.5611.6711.4511.60847,017
5/19/201611.5311.9011.3611.52789,967
5/18/201611.8512.1111.5811.65780,265
5/17/201612.1512.4411.7611.891,091,700
5/16/201612.0612.3311.9712.141,027,934
5/13/201612.1412.4211.9412.081,198,678
5/12/201613.2713.2712.0212.141,538,490
5/11/201613.1113.5913.0413.21753,451
5/10/201613.0613.1912.8113.101,045,303
5/9/201613.1213.2312.9813.021,082,095
5/6/201613.4913.5112.9013.121,487,199
5/5/201615.3415.6613.4013.441,839,537
5/4/201614.4814.8114.3814.491,090,569
5/3/201614.3814.7714.0914.56840,096
5/2/201614.7914.8214.3714.61858,438
4/29/201614.8415.0314.3314.76857,065
4/28/201614.7515.2514.7514.901,036,463
4/27/201614.7714.8414.4814.79595,373
4/26/201614.5114.7414.2714.70638,931
4/25/201614.4514.5613.9214.351,096,441
4/22/201613.6514.6813.4814.481,136,974
4/21/201613.7413.9813.4213.46661,326
4/20/201613.2913.8613.1813.65683,630
4/19/201613.4513.6413.1813.28525,645
4/18/201613.2713.4113.0713.29683,322
4/15/201613.5113.6113.0813.34787,157
4/14/201613.3313.6213.2213.57504,023
4/13/201613.2513.4113.1213.321,213,910
4/12/201612.5313.2412.5213.091,467,911
4/11/201612.7012.7812.2812.51595,907
4/8/201612.7612.9912.4312.59528,019
4/7/201612.5712.8612.4412.65614,199
4/6/201612.3912.7212.2612.68510,401
4/5/201612.5812.6312.3312.37717,085
4/4/201612.5512.8412.4312.67706,797
4/1/201612.1812.7711.9112.57898,498
3/31/201612.1912.6512.0812.35837,279
3/30/201612.3812.5812.0612.16909,871
3/29/201611.7312.3111.5712.31807,626
3/28/201611.7111.9011.4811.76857,314
3/24/201611.6712.0811.4511.671,324,548
3/23/201612.1312.3011.6411.681,333,583
3/22/201611.8512.2811.7912.211,380,759
3/21/201612.0112.3111.7511.931,060,916
3/18/201611.3312.0911.3312.031,935,934
3/17/201611.4111.4210.8911.23810,970
3/16/201611.0511.5011.0511.43761,333
3/15/201611.6311.6310.8111.11985,753
3/14/201611.8411.9711.5611.681,539,093
3/11/201611.2411.9511.2211.861,365,829
3/10/201611.5611.7911.0311.18819,028
3/9/201611.4711.5811.1311.501,019,758
3/8/201611.8111.9811.4011.441,355,935
3/7/201611.4312.1911.3212.001,254,794
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center