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 30, 2018 8.950 8.950 8.900 8.900 669,831 -0.05(-0.56%)
Apr 27, 2018 8.900 8.950 8.900 8.950 601,894 +0.05(+0.56%)
Apr 26, 2018 8.900 8.950 8.900 8.900 459,547 -0.05(-0.56%)
Apr 25, 2018 8.900 8.950 8.900 8.950 555,129 +0.05(+0.56%)
Apr 24, 2018 8.900 8.950 8.900 8.900 1,933,889 +0.00(+0.00%)
Apr 23, 2018 8.900 8.950 8.900 8.900 1,156,705 +0.00(+0.00%)
Apr 20, 2018 8.900 8.950 8.900 8.900 1,341,227 +0.00(+0.00%)
Apr 19, 2018 8.950 8.950 8.900 8.900 1,093,903 -0.05(-0.56%)
Apr 18, 2018 8.950 8.950 8.900 8.950 1,398,169 +0.00(+0.00%)
Apr 17, 2018 8.950 8.950 8.900 8.950 661,026 +0.00(+0.00%)
Apr 16, 2018 8.950 8.950 8.900 8.950 716,295 +0.05(+0.56%)
Apr 13, 2018 8.900 8.950 8.900 8.900 694,888 +0.00(+0.00%)
Apr 12, 2018 8.950 8.950 8.900 8.900 2,027,686 -0.05(-0.56%)
Apr 11, 2018 8.900 8.950 8.867 8.950 2,283,334 +0.10(+1.13%)
Apr 10, 2018 8.850 8.950 8.850 8.850 5,964,253 +0.00(+0.00%)
Apr 09, 2018 8.900 8.975 8.850 8.850 3,841,933 -0.05(-0.56%)
Apr 06, 2018 8.900 8.950 8.850 8.900 3,754,722 +0.00(+0.00%)
Apr 05, 2018 9.050 9.100 8.875 8.900 8,955,438 -0.10(-1.11%)
Apr 04, 2018 9.000 9.050 9.000 9.000 1,075,292 +0.00(+0.00%)
Apr 03, 2018 9.050 9.100 9.000 9.000 1,012,900 +0.00(+0.00%)
Apr 02, 2018 9.150 9.175 9.000 9.000 992,804 -0.15(-1.64%)
Mar 29, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 28, 2018 9.100 9.200 9.100 9.150 872,078 +0.05(+0.55%)
Mar 27, 2018 9.150 9.200 9.100 9.100 471,677 +0.00(+0.00%)
Mar 26, 2018 9.250 9.250 9.100 9.100 5,230,032 -0.05(-0.55%)
Mar 23, 2018 9.200 9.250 9.150 9.150 1,196,365 -0.05(-0.54%)
Mar 22, 2018 9.200 9.250 9.125 9.200 716,383 -0.05(-0.54%)
Mar 21, 2018 9.250 9.300 9.200 9.250 813,728 +0.00(+0.00%)
Mar 20, 2018 9.250 9.350 9.125 9.250 3,396,311 +0.05(+0.54%)
Mar 19, 2018 9.350 9.375 9.100 9.200 1,004,392 -0.25(-2.65%)
Mar 16, 2018 9.300 9.450 9.250 9.450 2,245,495 +0.10(+1.07%)
Mar 15, 2018 9.300 9.375 9.250 9.350 1,483,395 +0.10(+1.08%)
Mar 14, 2018 9.400 9.400 9.225 9.250 572,877 -0.10(-1.07%)
Mar 13, 2018 9.450 9.450 9.300 9.350 1,746,952 -0.10(-1.06%)
Mar 12, 2018 9.400 9.450 9.350 9.450 1,897,265 +0.00(+0.00%)
Mar 09, 2018 9.350 9.450 9.250 9.450 959,182 +0.10(+1.07%)
Mar 08, 2018 9.350 9.400 9.250 9.350 579,682 +0.00(+0.00%)
Mar 07, 2018 9.400 9.275 9.350 479,437 +0.00(+0.00%)
Mar 06, 2018 9.200 9.350 9.200 9.350 1,251,251 +0.15(+1.63%)
Mar 05, 2018 9.300 9.350 9.200 9.200 503,214 -0.15(-1.60%)
Mar 02, 2018 9.200 9.400 9.175 9.350 607,717 +0.10(+1.08%)
Mar 01, 2018 9.250 9.350 9.175 9.250 2,721,120 +0.05(+0.54%)
Feb 28, 2018 9.250 9.350 9.150 9.200 1,629,265 -0.05(-0.54%)
Feb 27, 2018 9.250 9.400 9.200 9.250 445,084 +0.00(+0.00%)
Feb 26, 2018 9.250 9.260 9.150 9.250 691,557 +0.00(+0.00%)
Feb 23, 2018 9.050 9.250 9.050 9.250 1,906,741 +0.20(+2.21%)
Feb 22, 2018 9.050 9.100 9.000 9.050 1,222,871 -0.05(-0.55%)
Feb 21, 2018 8.950 9.150 8.900 9.100 1,934,619 +0.20(+2.25%)
Feb 20, 2018 8.900 8.925 8.900 8.900 487,007 -0.05(-0.56%)
Feb 16, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
Feb 15, 2018 9.050 9.075 9.000 9.000 1,219,102 -0.05(-0.55%)
Feb 14, 2018 9.000 9.100 9.000 9.050 991,903 +0.00(+0.00%)
Feb 13, 2018 9.050 9.100 9.000 9.050 644,103 +0.00(+0.00%)
Feb 12, 2018 9.000 9.050 9.000 9.050 790,521 +0.05(+0.56%)
Feb 09, 2018 9.050 9.075 9.000 9.000 2,700,044 +0.00(+0.00%)
Feb 08, 2018 9.050 9.075 9.000 9.000 2,690,644 -0.05(-0.55%)
Feb 07, 2018 9.200 9.200 9.019 9.050 11,399,785 -0.15(-1.63%)
Feb 06, 2018 9.000 9.325 9.000 9.200 1,841,485 +0.07(+0.82%)
Feb 05, 2018 9.050 9.200 9.050 9.125 944,026 +0.07(+0.83%)
Feb 02, 2018 9.050 9.225 9.000 9.050 1,337,178 -0.05(-0.55%)
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.