Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Healthcare, Inc. Common Stock (NY: KND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.350 9.600 9.250 9.600 904,181 +0.25(+2.67%)
Apr 27, 2017 9.350 9.450 9.075 9.350 1,186,214 +0.05(+0.54%)
Apr 26, 2017 9.200 9.700 9.200 9.300 1,260,880 +0.15(+1.64%)
Apr 25, 2017 8.950 9.250 8.950 9.150 1,081,263 +0.25(+2.81%)
Apr 24, 2017 9.800 9.900 8.825 8.900 1,769,614 -0.80(-8.25%)
Apr 21, 2017 9.000 9.850 8.925 9.700 3,245,292 +0.75(+8.38%)
Apr 20, 2017 8.350 9.100 8.150 8.950 3,464,915 +0.70(+8.48%)
Apr 19, 2017 7.900 8.350 7.898 8.250 1,617,570 +0.45(+5.77%)
Apr 18, 2017 7.750 7.950 7.600 7.800 1,222,595 +0.05(+0.65%)
Apr 17, 2017 7.750 7.800 7.600 7.750 470,783 +0.00(+0.00%)
Apr 13, 2017 7.800 7.900 7.700 7.750 711,267 -0.05(-0.64%)
Apr 12, 2017 7.950 7.950 7.600 7.800 889,660 -0.20(-2.50%)
Apr 11, 2017 7.800 8.000 7.700 8.000 799,527 +0.10(+1.27%)
Apr 10, 2017 7.850 8.050 7.800 7.900 446,804 +0.05(+0.64%)
Apr 07, 2017 7.900 7.925 7.700 7.850 565,698 -0.10(-1.26%)
Apr 06, 2017 7.750 7.950 7.750 7.950 776,314 +0.15(+1.92%)
Apr 05, 2017 8.000 8.100 7.600 7.800 1,211,807 -0.15(-1.89%)
Apr 04, 2017 8.000 8.050 7.850 7.950 1,025,994 -0.10(-1.24%)
Apr 03, 2017 8.450 8.450 7.950 8.050 1,462,508 -0.30(-3.59%)
Mar 31, 2017 8.600 8.650 8.300 8.350 1,028,157 -0.20(-2.34%)
Mar 30, 2017 8.700 8.750 8.500 8.550 1,091,563 -0.15(-1.72%)
Mar 29, 2017 8.650 8.750 8.450 8.700 713,546 +0.15(+1.75%)
Mar 28, 2017 8.600 8.650 8.450 8.550 742,750 -0.05(-0.58%)
Mar 27, 2017 8.350 8.800 8.300 8.600 2,349,170 +0.15(+1.78%)
Mar 24, 2017 8.050 8.450 7.925 8.450 1,436,157 +0.35(+4.32%)
Mar 23, 2017 8.000 8.200 8.000 8.100 781,999 +0.10(+1.25%)
Mar 22, 2017 8.150 8.150 7.700 8.000 2,011,337 -0.15(-1.84%)
Mar 21, 2017 8.350 8.400 8.000 8.150 1,461,741 -0.20(-2.40%)
Mar 20, 2017 8.300 8.400 8.150 8.350 1,390,023 +0.10(+1.21%)
Mar 17, 2017 8.400 8.450 8.200 8.250 1,403,039 -0.15(-1.79%)
Mar 16, 2017 8.300 8.550 8.250 8.400 1,244,724 +0.15(+1.82%)
Mar 15, 2017 8.200 8.425 8.050 8.250 1,259,163 +0.15(+1.85%)
Mar 14, 2017 8.300 8.300 8.050 8.100 902,258 -0.30(-3.57%)
Mar 13, 2017 8.650 8.325 8.400 891,436 -0.15(-1.75%)
Mar 10, 2017 8.900 8.900 8.275 8.550 1,341,420 -0.25(-2.84%)
Mar 09, 2017 8.450 8.900 8.450 8.800 1,116,813 +0.27(+3.17%)
Mar 08, 2017 8.777 9.023 8.481 8.530 1,394,524 -0.20(-2.26%)
Mar 07, 2017 9.270 9.319 8.579 8.727 1,352,142 -0.54(-5.85%)
Mar 06, 2017 9.467 9.516 8.875 9.270 1,556,230 -0.39(-4.08%)
Mar 03, 2017 8.924 9.763 8.924 9.664 1,539,415 +0.74(+8.29%)
Mar 02, 2017 8.727 9.270 8.602 8.924 2,075,040 +0.20(+2.26%)
Mar 01, 2017 8.826 8.875 8.431 8.727 1,952,988 -0.15(-1.67%)
Feb 28, 2017 8.136 8.924 7.988 8.875 3,615,075 +1.13(+14.65%)
Feb 27, 2017 7.495 7.840 7.495 7.741 1,667,008 +0.25(+3.29%)
Feb 24, 2017 7.445 7.544 7.322 7.495 733,664 +0.00(+0.00%)
Feb 23, 2017 7.593 7.593 7.248 7.495 752,486 +0.00(+0.00%)
Feb 22, 2017 7.593 7.593 7.371 7.495 843,016 -0.15(-1.94%)
Feb 21, 2017 7.199 7.692 7.149 7.642 1,024,992 +0.49(+6.90%)
Feb 17, 2017 7.149 7.149 7.149 0 +0.05(+0.69%)
Feb 16, 2017 7.248 7.297 7.051 7.100 660,781 -0.15(-2.04%)
Feb 15, 2017 7.051 7.396 6.903 7.248 1,963,137 +0.25(+3.52%)
Feb 14, 2017 6.508 7.100 6.508 7.002 949,058 +0.39(+5.97%)
Feb 13, 2017 6.656 6.755 6.508 6.607 646,187 -0.10(-1.47%)
Feb 10, 2017 6.804 6.804 6.607 6.706 663,976 +0.00(+0.00%)
Feb 09, 2017 6.706 6.755 6.484 6.706 1,136,669 +0.00(+0.00%)
Feb 08, 2017 6.607 6.804 6.558 6.706 1,196,329 +0.10(+1.49%)
Feb 07, 2017 6.656 6.755 6.558 6.607 871,861 -0.05(-0.74%)
Feb 06, 2017 6.656 6.804 6.558 6.656 613,515 +0.00(+0.00%)
Feb 03, 2017 6.607 6.755 6.558 6.656 735,977 +0.10(+1.50%)
Feb 02, 2017 6.706 6.804 6.508 6.558 994,927 -0.15(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.