$11.82 +0.04 (%) Kindred Healthcare Inc - New York Stock Exchange, Inc.

May. 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
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
3/4/201611.7511.8811.0811.511,062,606
3/3/201611.0011.8310.8511.651,504,155
3/2/201610.6011.1510.5211.021,530,085
3/1/201610.5610.639.9810.601,505,500
2/29/201610.8210.909.9210.513,589,377
2/26/201611.3511.899.7210.953,262,536
2/25/20169.169.288.869.032,001,796
2/24/20168.919.198.709.10901,715
2/23/20169.009.108.609.07944,860
2/22/20169.019.218.859.011,454,784
2/19/20168.949.018.588.96701,350
2/18/20168.859.028.338.981,292,040
2/17/20168.318.948.238.781,905,749
2/16/20168.608.657.968.252,007,918
2/12/20168.648.848.418.541,472,837
2/11/20169.199.258.608.681,096,294
2/10/20169.159.859.009.38826,215
2/9/20168.919.188.708.971,087,857
2/8/20169.409.408.659.091,412,671
2/5/20169.739.759.189.62884,958
2/4/20169.359.829.219.75621,714
2/3/20169.539.658.939.34574,580
2/2/20169.869.869.419.49552,143
2/1/20169.6310.069.559.94922,956
1/29/20169.179.699.069.66888,533
1/28/201610.0010.019.069.11599,836
1/27/20169.5010.059.439.731,149,216
1/26/20169.109.608.919.55874,673
1/25/20169.629.718.898.941,141,742
1/22/20169.9910.019.279.701,042,007
1/21/201610.0310.509.629.771,143,889
1/20/20169.4010.068.5510.031,553,493
1/19/201610.0810.089.409.541,231,668
1/15/20169.929.979.409.951,890,035
1/14/20169.1110.519.0310.253,646,254
1/13/20169.609.698.458.983,684,444
1/12/201610.1910.479.239.531,425,388
1/11/201610.3510.359.9210.09902,287
1/8/201610.5810.6710.1210.14875,898
1/7/201611.1911.3410.4310.531,535,956
1/6/201611.8211.9511.3711.401,242,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center