Historical Stock Prices

KND 
$9.9
*  
0.30
2.94%
Get KND Alerts
*Delayed - data as of May 26, 2017  -  Find a broker to begin trading KND now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2017 TO 26-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/26/2017 10.15 10.15 9.75 9.9 551,352
05/25/2017 10.2 10.25 10 10.2 701,867
05/24/2017 10.2 10.2 9.9 10.1 546,402
05/23/2017 10.35 10.4 10.05 10.2 463,607
05/22/2017 10.05 10.3 10.05 10.3 720,248
05/19/2017 10 10.3 10 10.15 884,538
05/18/2017 9.95 10.2 9.75 10 874,711
05/17/2017 10.05 10.15 9.875 9.95 674,717
05/16/2017 10.45 10.45 10.05 10.2 1,530,753
05/15/2017 10.8 10.85 10.125 10.4 1,533,533
05/12/2017 10.5 10.8 10.35 10.8 651,840
05/11/2017 10.55 10.75 10.3 10.5 1,295,267
05/10/2017 10.2 10.75 10.16 10.65 771,287
05/09/2017 10.3 10.45 10.1 10.25 758,518
05/08/2017 10.5 10.65 10.1 10.25 1,423,477
05/05/2017 10.75 10.75 10.3 10.6 1,263,793
05/04/2017 10.75 11 10.3 10.6 1,616,181
05/03/2017 10.15 10.2 9.725 9.95 1,434,050
05/02/2017 9.6 10.15 9.45 10.1 1,360,745
05/01/2017 9.6 9.75 9.25 9.55 1,766,730
04/28/2017 9.35 9.6 9.25 9.6 904,181
04/27/2017 9.35 9.45 9.075 9.35 1,186,214
04/26/2017 9.2 9.7 9.2 9.3 1,260,880
04/25/2017 8.95 9.25 8.95 9.15 1,081,263
04/24/2017 9.8 9.9 8.8 8.9 1,769,614
04/21/2017 9 9.85 8.925 9.7 3,245,092
04/20/2017 8.35 9.1 8.15 8.95 3,464,915
04/19/2017 7.9 8.35 7.8983 8.25 1,617,220
04/18/2017 7.75 7.95 7.6 7.8 1,222,595
04/17/2017 7.75 7.8 7.6 7.75 470,783
04/13/2017 7.8 7.9 7.7 7.75 711,267
04/12/2017 7.95 7.95 7.6 7.8 889,660
04/11/2017 7.8 8 7.7 8 799,527
04/10/2017 7.85 8.05 7.8 7.9 446,804
04/07/2017 7.9 7.925 7.7 7.85 565,698
04/06/2017 7.75 7.95 7.75 7.95 776,314
04/05/2017 8 8.1 7.6 7.8 1,208,007
04/04/2017 8 8.05 7.85 7.95 1,025,994
04/03/2017 8.45 8.45 7.95 8.05 1,462,508
03/31/2017 8.6 8.65 8.3 8.35 1,028,157
03/30/2017 8.7 8.75 8.5 8.55 1,091,563
03/29/2017 8.65 8.75 8.45 8.7 713,546
03/28/2017 8.6 8.65 8.45 8.55 742,750
03/27/2017 8.35 8.8 8.3 8.6 2,349,170
03/24/2017 8.05 8.45 7.925 8.45 1,436,104
03/23/2017 8 8.2 8 8.1 781,999
03/22/2017 8.15 8.15 7.7 8 2,011,337
03/21/2017 8.35 8.4 8 8.15 1,461,741
03/20/2017 8.3 8.4 8.15 8.35 1,390,023
03/17/2017 8.4 8.45 8.2 8.25 1,403,039
03/16/2017 8.3 8.55 8.25 8.4 1,244,324
03/15/2017 8.2 8.425 8.05 8.25 1,259,163
03/14/2017 8.3 8.3 8.05 8.1 902,258
03/13/2017 8.55 8.65 8.325 8.4 891,436
03/10/2017 8.9 8.9 8.275 8.55 1,341,420
03/09/2017 8.45 8.9 8.45 8.8 1,116,813
03/08/2017 8.9 9.15 8.6 8.65 1,375,178
03/07/2017 9.4 9.45 8.7 8.85 1,333,384
03/06/2017 9.6 9.65 9 9.4 1,534,641
03/03/2017 9.05 9.9 9.05 9.8 1,517,759
03/02/2017 8.85 9.4 8.7231 9.05 2,046,254
03/01/2017 8.95 9 8.55 8.85 1,925,895
02/28/2017 8.25 9.05 8.1 9 3,564,924
02/27/2017 7.6 7.95 7.6 7.85 1,642,873
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format






Research Brokers before you trade

Want to trade FX?





Smart Portfolio