Kindred Healthcare Inc. (KND)
NYSE: KND
· Real-Time Price · USD
9.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
KND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2018 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 5,448,414 |
| Jun 28, 2018 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 420,414 |
| Jun 27, 2018 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 626,066 |
| Jun 26, 2018 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 1,078,535 |
| Jun 25, 2018 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 337,645 |
| Jun 22, 2018 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 2,513,875 |
| Jun 21, 2018 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 817,103 |
| Jun 20, 2018 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 256,035 |
| Jun 19, 2018 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 0.00% | 262,164 |
| Jun 18, 2018 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 409,187 |
| Jun 15, 2018 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 855,772 |
| Jun 14, 2018 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 201,867 |
| Jun 13, 2018 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 210,195 |
| Jun 12, 2018 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 202,501 |
| Jun 11, 2018 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 541,649 |
| Jun 8, 2018 | 9.00 | 9.02 | 8.95 | 8.95 | 8.95 | -0.56% | 504,723 |
| Jun 7, 2018 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 363,143 |
| Jun 6, 2018 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 331,772 |
| Jun 5, 2018 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | 0.00% | 419,508 |
| Jun 4, 2018 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 523,366 |