$19.68 0.00 (%) Kindred Healthcare Inc - NYSE

Sep. 29, 2014 | 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
9/29/201419.6219.8719.3519.68758,450
9/26/201419.5020.0219.4419.80762,843
9/25/201419.7019.7019.4219.511,031,909
9/24/201418.8019.8218.8019.721,144,363
9/23/201419.0519.2218.8218.85870,103
9/22/201419.3019.3719.1019.13899,452
9/19/201419.5119.5719.2519.36781,388
9/18/201419.5719.7319.2519.48518,442
9/17/201420.0720.2919.4919.511,343,469
9/16/201419.9120.1119.7620.11597,561
9/15/201420.5920.5919.9619.98546,828
9/12/201420.6820.7920.2020.54719,352
9/11/201420.4320.7420.1420.71633,949
9/10/201420.0220.5219.9520.48714,013
9/9/201420.2320.5720.0020.04423,567
9/8/201420.6020.8320.2420.31435,314
9/5/201420.1220.8620.1120.61539,882
9/4/201420.7120.7120.0120.14733,746
9/3/201420.7120.9920.6220.74500,075
9/2/201420.7020.7720.1620.70467,212
8/29/201420.4420.8320.4420.65372,696
8/28/201420.5720.7420.3820.48437,060
8/27/201420.7820.8320.4720.62655,653
8/26/201420.9521.1420.7520.79604,309
8/25/201421.6321.6520.7320.98724,816
8/22/201421.6421.7921.4621.55723,461
8/21/201421.1821.8021.1821.70778,970
8/20/201421.1321.5020.7921.28944,755
8/19/201420.3221.3620.2621.291,023,858
8/18/201420.3420.4020.0720.18748,654
8/15/201420.0520.5619.9020.411,124,536
8/14/201419.5119.9319.3119.93593,959
8/13/201419.4419.7219.2119.45824,431
8/12/201419.6319.9119.2819.411,077,864
8/11/201419.9719.9719.4019.601,123,232
8/8/201421.7521.7519.5219.932,392,132
8/7/201423.8523.8521.6721.841,671,524
8/6/201423.9024.0923.5823.83608,027
8/5/201424.3224.6123.9023.99423,682
8/4/201424.1624.4523.8824.35439,354
8/1/201423.9424.1423.5724.11529,237
7/31/201423.9424.2123.7323.901,009,927
7/30/201424.4824.5823.9924.25761,018
7/29/201424.3524.8124.2924.32516,212
7/28/201424.1024.3923.9424.25311,245
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center