$20.11 +0.19 (%) Kindred Healthcare Inc - NYSE

Jul. 7, 2015 | 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
7/6/201519.7120.0119.6319.92702,465
7/2/201520.0720.2319.6619.86656,493
7/1/201520.5120.6419.9120.011,003,505
6/30/201520.7821.0120.2520.29813,571
6/29/201521.0021.2320.5320.56678,119
6/26/201521.3921.4120.9221.17922,370
6/25/201521.2821.7321.0421.35871,212
6/24/201521.8121.8221.1521.19786,966
6/23/201522.4622.5121.7021.881,042,687
6/22/201522.5622.5622.2222.42514,465
6/19/201522.3422.5522.3222.451,080,949
6/18/201521.6322.3321.5922.30792,506
6/17/201521.7321.8121.4921.55267,247
6/16/201521.5721.7921.4121.68342,043
6/15/201521.4321.6521.2521.56391,045
6/12/201521.9022.0521.4821.62395,315
6/11/201522.0222.2021.9422.01276,245
6/10/201521.6822.0221.6821.96671,020
6/9/201521.4621.6521.3021.56434,937
6/8/201521.5021.7221.3921.44490,947
6/5/201521.6021.7021.3621.48991,254
6/4/201522.0722.1221.4921.53895,206
6/3/201522.4322.6522.1822.25470,019
6/2/201522.5022.6122.3522.38333,678
6/1/201522.9723.0422.5122.56451,023
5/29/201522.8023.0822.3722.911,400,550
5/28/201522.5922.8822.4722.80895,334
5/27/201522.7122.9822.5222.66528,877
5/26/201522.8823.0022.5822.64474,066
5/22/201523.0323.4022.7322.92573,947
5/21/201523.2323.5222.9523.01467,505
5/20/201522.9223.2722.7023.18933,854
5/19/201522.9523.0622.5422.831,024,196
5/18/201522.6823.0822.5223.00604,819
5/15/201522.4322.8222.1922.76576,531
5/14/201522.7422.8022.3622.46651,246
5/13/201523.0623.2322.5422.62844,333
5/12/201523.4523.5423.0423.07526,535
5/11/201522.8623.7222.8623.52790,609
5/8/201523.3423.3522.5822.901,488,632
5/7/201523.6024.0622.4823.123,039,938
5/6/201523.5423.5422.9523.18822,324
5/5/201524.2524.3523.3523.40615,660
5/4/201524.3024.5724.2024.36536,189
5/1/201523.4524.5523.3524.181,306,481
4/30/201523.4723.5622.9322.95541,514
4/29/201523.9924.0023.4423.63405,715
4/28/201523.8224.1423.2824.07622,271
4/27/201524.4224.6623.7023.77563,323
4/24/201524.4324.6124.2424.421,157,856
4/23/201524.1024.6024.0824.40447,055
4/22/201523.9324.2923.6524.18427,055
4/21/201523.8024.0423.6023.92970,191
4/20/201523.6523.9423.3323.76721,135
4/17/201523.6323.8523.3923.68569,954
4/16/201524.2224.2723.7323.80828,276
4/15/201524.3024.5924.1624.18719,583
4/14/201524.0824.2223.8724.11542,316
4/13/201523.9824.2023.8624.09487,014
4/10/201524.2324.2523.8723.94360,918
4/9/201524.1324.2523.8224.12345,249
4/8/201524.0424.2723.8824.13524,914
4/7/201524.3424.4824.0424.06445,317
4/6/201524.2024.4924.0924.37652,645
4/2/201523.9624.3523.8024.21693,864
4/1/201523.7524.0923.3823.95987,816
3/31/201523.7924.2823.6523.79949,605
3/30/201524.3724.4923.8623.961,382,353
3/27/201523.5024.6523.3224.331,851,887
3/26/201522.9323.5422.6623.38862,633
3/25/201523.5223.8522.9322.95768,422
3/24/201523.4423.7223.4123.55636,184
3/23/201523.3823.7623.2323.491,110,311
3/20/201523.7824.0523.0423.222,006,578
3/19/201522.6723.7522.5223.672,192,538
3/18/201522.3322.9422.3322.712,621,360
3/17/201521.5822.4221.4322.411,425,501
3/16/201521.4721.8921.3121.60847,518
3/13/201521.5021.8021.0321.38775,735
3/12/201521.2821.9321.1521.591,868,866
3/11/201520.9121.5220.6521.231,449,889
3/10/201521.0221.0920.5820.851,456,770
3/9/201521.5321.8021.1321.211,109,080
3/6/201522.0122.1021.5221.681,211,691
3/5/201522.0722.3421.5521.771,534,143
3/4/201521.9422.2921.6222.081,391,153
3/3/201521.7622.1621.4222.091,979,734
3/2/201521.2522.3621.0721.942,979,159
2/27/201519.6521.4419.0321.225,657,686
2/26/201518.7019.0218.5018.871,615,514
2/25/201518.5918.8018.3318.731,379,887
2/24/201519.1019.1018.3018.591,791,072
2/23/201518.8919.3618.8019.111,435,651
2/20/201518.8119.0118.5018.961,584,643
2/19/201519.0619.1818.8118.831,116,837
2/18/201519.6519.6518.8519.062,678,099
2/17/201519.7020.0019.6519.931,171,088
2/13/201520.0020.2019.5819.68720,392
2/12/201520.2520.3419.7920.06779,409
2/11/201519.8420.3919.6520.18774,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!