The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kindred Healthcare Inc

  • KND
  • NYSE
  • Other Services
  • Latest 24.32
  • Currency US$
  • Change 0.07
  • Percent Change 0.289 %
  • Volume 516,212
  • Tue Jul 29, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.32 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 24.81 24.29 24.35 24.32 516,212
Jul 28 24.39 23.94 24.10 24.25 311,245
Jul 25 24.21 23.87 23.92 24.18 564,731
Jul 24 24.48 24.14 24.31 24.20 242,267
Jul 23 24.47 24.04 24.47 24.23 358,148
Jul 22 24.64 24.12 24.33 24.47 743,231
Jul 21 24.32 23.48 23.76 24.19 834,546
Jul 18 24.67 23.73 24.38 23.77 1,097,259
Jul 17 24.90 24.37 24.67 24.42 323,707
Jul 16 24.94 24.46 24.50 24.77 381,718
Jul 15 24.88 24.23 24.69 24.28 286,708
Jul 14 24.84 24.30 24.50 24.74 427,969
Jul 11 24.50 23.94 24.09 24.38 418,816
Jul 10 24.26 23.54 23.75 24.09 896,711
Jul 9 24.32 23.60 23.63 24.11 1,195,925
Jul 8 23.73 23.34 23.40 23.62 804,227
Jul 7 23.74 23.26 23.45 23.46 525,168
Jul 3 23.66 23.30 23.50 23.46 239,892
Jul 2 23.47 22.80 22.83 23.44 529,525
Jul 1 23.32 22.78 23.03 22.88 727,476
Jun 30 23.31 22.75 23.29 23.10 1,070,447
Jun 27 23.39 23.00 23.11 23.39 2,010,483
Jun 26 23.35 22.88 23.35 23.10 731,724
Jun 25 23.44 23.00 23.00 23.27 697,567
Jun 24 23.69 22.99 23.44 23.05 956,266
Jun 23 23.75 23.16 23.20 23.38 1,112,271
Jun 20 23.60 22.98 23.59 23.16 7,146,612
Jun 19 24.96 24.15 24.74 24.37 951,764
Jun 18 25.05 24.34 25.03 24.81 259,257
Jun 17 25.30 24.12 24.75 24.96 700,403
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.