Kindred Healthcare, Inc. Historical Stock Prices

KND 
$24.18
*  
0.02
0.08%
Get KND Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.19  24.21  23.87  24.18 564,731
07/25/2014 23.92 24.21 23.87 24.18 564,731
07/24/2014 24.31 24.478 24.14 24.2 242,267
07/23/2014 24.47 24.47 24.04 24.23 358,148
07/22/2014 24.33 24.64 24.12 24.47 743,231
07/21/2014 23.76 24.32 23.48 24.19 834,546
07/18/2014 24.38 24.67 23.73 23.77 1,097,259
07/17/2014 24.67 24.9 24.372 24.42 323,707
07/16/2014 24.5 24.94 24.46 24.77 381,718
07/15/2014 24.69 24.88 24.23 24.28 286,708
07/14/2014 24.5 24.8355 24.3 24.74 427,969
07/11/2014 24.09 24.5 23.94 24.38 418,816
07/10/2014 23.75 24.26 23.54 24.09 896,711
07/09/2014 23.63 24.32 23.6 24.11 1,195,925
07/08/2014 23.4 23.73 23.34 23.62 804,227
07/07/2014 23.45 23.74 23.26 23.46 525,168
07/03/2014 23.5 23.655 23.3 23.46 239,892
07/02/2014 22.83 23.47 22.8 23.44 529,525
07/01/2014 23.03 23.32 22.775 22.88 727,476
06/30/2014 23.29 23.31 22.75 23.1 1,070,447
06/27/2014 23.11 23.39 23 23.39 2,010,483
06/26/2014 23.35 23.35 22.88 23.1 731,724
06/25/2014 23 23.44 23 23.27 697,567
06/24/2014 23.44 23.69 22.99 23.05 956,266
06/23/2014 23.2 23.75 23.16 23.38 1,112,271
06/20/2014 23.59 23.6 22.98 23.16 7,146,612
06/19/2014 24.74 24.96 24.15 24.37 944,662
06/18/2014 25.03 25.05 24.34 24.81 259,257
06/17/2014 24.75 25.3 24.12 24.96 700,403
06/16/2014 25.51 25.77 25.07 25.74 230,301
06/13/2014 25.65 25.79 25.42 25.5 211,005
06/12/2014 25.92 25.92 25.41 25.58 171,727
06/11/2014 26.39 26.53 25.82 25.93 199,878
06/10/2014 26.56 26.81 26.2 26.59 189,902
06/09/2014 26.21 26.75 26.12 26.66 197,373
06/06/2014 25.95 26.607 25.95 26.26 250,890
06/05/2014 25.37 26 25.17 25.91 237,965
06/04/2014 24.98 25.44 24.745 25.4 214,524
06/03/2014 24.69 25.24 24.41 25.02 273,741
06/02/2014 24.82 25.03 24.43 24.78 267,534
05/30/2014 25.5 25.52 24.79 24.82 465,735
05/29/2014 24.6 25.77 24.47 25.58 710,408
05/28/2014 24.55 24.63 24.3 24.56 325,612
05/27/2014 24.54 24.82 24.33 24.53 325,110
05/23/2014 24.29 24.57 24.12 24.54 259,449
05/22/2014 24.17 24.4 24.06 24.29 362,649
05/21/2014 24.43 24.67 24 24.16 552,252
05/20/2014 24.57 24.71 24.01 24.54 598,043
05/19/2014 24.46 24.71 24.148 24.69 565,080
05/16/2014 24.37 24.74 23.77 24.7 1,090,415
05/15/2014 21.94 24.37 21.94 24.32 1,773,095
05/14/2014 22.57 22.57 21.91 21.92 395,881
05/13/2014 22.67 22.79 22.5 22.57 434,878
05/12/2014 22.28 23 22.28 22.72 519,762
05/09/2014 21.88 22.23 21.74 22.13 522,898
05/08/2014 22.87 23.13 21.83 21.87 867,035
05/07/2014 23.59 23.9 23.13 23.81 732,175
05/06/2014 24.34 24.34 23.6 23.62 486,686
05/05/2014 24.47 24.56 24.08 24.33 391,786
05/02/2014 24.88 25.19 24.39 24.63 451,793
05/01/2014 25.15 25.32 24.56 24.8 507,854
04/30/2014 25.01 25.25 24.53 25.1 497,448
04/29/2014 24.7 25.19 24.67 25 460,871
04/28/2014 24.96 25.06 24.27 24.7 569,474
04/25/2014 25.9 26.2 24.755 24.88 732,730
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?