Kindred Healthcare, Inc. Historical Stock Prices

KND 
$22.92
*  
0.09
0.39%
Get KND Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
16:00  23  23.40  22.73  22.92 573,636
05/22/2015 23.03 23.4 22.73 22.92 573,947
05/21/2015 23.23 23.52 22.95 23.01 467,505
05/20/2015 22.92 23.27 22.7 23.18 933,854
05/19/2015 22.95 23.06 22.54 22.83 1,024,196
05/18/2015 22.68 23.08 22.52 23 604,819
05/15/2015 22.43 22.82 22.19 22.76 576,531
05/14/2015 22.74 22.795 22.355 22.46 651,246
05/13/2015 23.06 23.23 22.54 22.62 844,333
05/12/2015 23.45 23.54 23.04 23.07 526,535
05/11/2015 22.86 23.72 22.86 23.52 790,609
05/08/2015 23.34 23.35 22.58 22.9 1,488,632
05/07/2015 23.6 24.06 22.48 23.12 3,039,938
05/06/2015 23.54 23.54 22.95 23.18 822,324
05/05/2015 24.25 24.35 23.35 23.4 615,660
05/04/2015 24.3 24.57 24.2 24.36 536,189
05/01/2015 23.45 24.55 23.35 24.18 1,306,481
04/30/2015 23.47 23.56 22.925 22.95 541,514
04/29/2015 23.99 24 23.44 23.63 405,715
04/28/2015 23.82 24.14 23.28 24.07 622,271
04/27/2015 24.42 24.66 23.7 23.77 563,323
04/24/2015 24.43 24.61 24.24 24.42 1,157,856
04/23/2015 24.1 24.6 24.08 24.4 447,055
04/22/2015 23.93 24.29 23.65 24.18 427,055
04/21/2015 23.8 24.04 23.6 23.92 970,191
04/20/2015 23.65 23.94 23.3296 23.76 721,135
04/17/2015 23.63 23.85 23.39 23.68 569,954
04/16/2015 24.22 24.27 23.73 23.8 828,276
04/15/2015 24.3 24.59 24.16 24.18 719,583
04/14/2015 24.08 24.215 23.87 24.11 542,316
04/13/2015 23.98 24.195 23.86 24.09 487,014
04/10/2015 24.23 24.25 23.87 23.94 360,918
04/09/2015 24.13 24.25 23.82 24.12 345,249
04/08/2015 24.04 24.27 23.88 24.13 524,914
04/07/2015 24.34 24.48 24.04 24.06 445,317
04/06/2015 24.2 24.49 24.09 24.37 652,645
04/02/2015 23.96 24.35 23.8 24.21 693,864
04/01/2015 23.75 24.09 23.38 23.95 987,816
03/31/2015 23.79 24.28 23.65 23.79 949,605
03/30/2015 24.37 24.49 23.86 23.96 1,382,353
03/27/2015 23.5 24.65 23.32 24.33 1,851,887
03/26/2015 22.93 23.54 22.66 23.38 862,633
03/25/2015 23.52 23.8484 22.93 22.95 768,422
03/24/2015 23.44 23.72 23.41 23.55 633,421
03/23/2015 23.38 23.76 23.2289 23.49 1,110,311
03/20/2015 23.78 24.05 23.04 23.22 2,006,578
03/19/2015 22.67 23.75 22.52 23.67 2,189,757
03/18/2015 22.33 22.94 22.33 22.71 2,621,360
03/17/2015 21.58 22.42 21.43 22.41 1,425,501
03/16/2015 21.47 21.89 21.3126 21.6 847,518
03/13/2015 21.5 21.8 21.03 21.38 775,735
03/12/2015 21.28 21.93 21.145 21.59 1,868,866
03/11/2015 20.91 21.52 20.65 21.23 1,449,889
03/10/2015 21.02 21.09 20.58 20.85 1,456,770
03/09/2015 21.53 21.8 21.13 21.21 1,109,080
03/06/2015 22.01 22.1 21.52 21.68 1,211,691
03/05/2015 22.07 22.34 21.55 21.77 1,534,143
03/04/2015 21.94 22.29 21.62 22.08 1,391,153
03/03/2015 21.76 22.16 21.42 22.09 1,979,734
03/02/2015 21.25 22.36 21.07 21.94 2,979,159
02/27/2015 19.65 21.44 19.025 21.22 5,657,686
02/26/2015 18.7 19.02 18.5 18.87 1,614,414
02/25/2015 18.59 18.8 18.33 18.73 1,379,887
02/24/2015 19.1 19.1 18.3 18.59 1,791,072
02/23/2015 18.89 19.36 18.799 19.11 1,435,651
*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?