Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Feb 01, 2017 6.656 6.854 6.651 6.706 944,724 +0.15(+2.26%)
Jan 31, 2017 6.607 6.706 6.508 6.558 1,120,163 +0.00(+0.00%)
Jan 30, 2017 6.804 6.903 6.533 6.558 1,010,256 -0.30(-4.32%)
Jan 27, 2017 7.100 7.149 6.780 6.854 1,222,026 -0.30(-4.14%)
Jan 26, 2017 7.199 7.248 7.002 7.149 1,466,774 -0.05(-0.68%)
Jan 25, 2017 7.248 7.495 7.100 7.199 1,153,545 -0.05(-0.68%)
Jan 24, 2017 7.248 7.297 7.149 7.248 490,291 +0.05(+0.68%)
Jan 23, 2017 7.297 7.297 7.100 7.199 523,949 -0.10(-1.35%)
Jan 20, 2017 7.248 7.396 7.149 7.297 715,745 +0.00(+0.00%)
Jan 19, 2017 7.396 7.445 7.100 7.297 761,314 -0.20(-2.63%)
Jan 18, 2017 7.692 7.785 7.347 7.495 931,260 -0.15(-1.94%)
Jan 17, 2017 7.495 7.741 7.445 7.642 807,206 +0.10(+1.31%)
Jan 13, 2017 7.544 7.544 7.544 0 -0.20(-2.55%)
Jan 12, 2017 7.692 7.790 7.618 7.741 1,536,860 +0.00(+0.00%)
Jan 11, 2017 7.840 7.938 7.642 7.741 1,829,514 -0.05(-0.63%)
Jan 10, 2017 7.889 7.988 7.692 7.790 1,743,538 -0.10(-1.25%)
Jan 09, 2017 7.938 8.259 7.790 7.889 1,250,632 -0.05(-0.62%)
Jan 06, 2017 8.086 8.234 7.790 7.938 829,657 -0.15(-1.83%)
Jan 05, 2017 8.037 8.333 7.840 8.086 732,076 +0.00(+0.00%)
Jan 04, 2017 7.741 8.382 7.692 8.086 1,448,826 +0.39(+5.13%)
Jan 03, 2017 7.889 7.889 7.544 7.692 753,837 -0.05(-0.64%)
Dec 30, 2016 7.741 7.741 7.741 0 -0.20(-2.48%)
Dec 29, 2016 7.790 7.938 7.642 7.938 5,225,911 +0.15(+1.90%)
Dec 28, 2016 7.938 7.938 7.642 7.790 482,375 -0.15(-1.86%)
Dec 27, 2016 8.037 8.185 7.889 7.938 528,814 -0.05(-0.62%)
Dec 23, 2016 7.988 7.988 7.988 0 +0.15(+1.89%)
Dec 22, 2016 7.988 8.283 7.736 7.840 1,090,857 -0.10(-1.24%)
Dec 21, 2016 8.037 8.086 7.790 7.938 576,186 -0.05(-0.62%)
Dec 20, 2016 7.938 8.076 7.790 7.988 542,396 +0.20(+2.53%)
Dec 19, 2016 7.889 7.988 7.593 7.790 656,604 +0.00(+0.00%)
Dec 16, 2016 7.544 7.840 7.495 7.790 2,656,649 +0.25(+3.27%)
Dec 15, 2016 7.297 7.593 7.199 7.544 850,537 +0.20(+2.68%)
Dec 14, 2016 7.495 7.544 7.199 7.347 901,445 -0.15(-1.97%)
Dec 13, 2016 7.445 7.642 7.347 7.495 899,561 +0.10(+1.33%)
Dec 12, 2016 7.642 7.840 7.347 7.396 2,085,379 -0.25(-3.23%)
Dec 09, 2016 7.347 7.741 7.347 7.642 1,579,636 +0.30(+4.03%)
Dec 08, 2016 7.051 7.445 7.051 7.347 873,098 +0.30(+4.20%)
Dec 07, 2016 7.100 7.248 6.952 7.051 1,007,732 -0.10(-1.38%)
Dec 06, 2016 7.002 7.284 6.952 7.149 907,261 +0.15(+2.11%)
Dec 05, 2016 6.607 7.051 6.607 7.002 1,296,450 +0.39(+5.97%)
Dec 02, 2016 6.607 6.804 6.558 6.607 830,544 +0.00(+0.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.