$10.36 +0.07 (%) Kindred Healthcare Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201610.2510.4410.2310.36573,478
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center