DaVita HealthCare Partner (NY: DVA )

137.25 +0.41 (+0.30%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.05 32.59 31.88 32.59 1,021,000 +0.70(+2.18%)
Oct 30, 2007 32.06 32.06 31.77 31.90 754,400 -0.20(-0.64%)
Oct 29, 2007 32.16 32.33 31.79 32.10 1,170,600 +0.02(+0.06%)
Oct 26, 2007 33.09 33.10 32.01 32.09 1,556,600 -0.97(-2.93%)
Oct 25, 2007 32.65 33.12 32.65 33.05 612,000 +0.28(+0.87%)
Oct 24, 2007 32.96 33.25 32.40 32.77 1,456,600 -0.20(-0.62%)
Oct 23, 2007 32.50 33.07 32.49 32.98 700,800 +0.35(+1.07%)
Oct 22, 2007 32.67 32.85 32.21 32.62 891,000 -0.28(-0.85%)
Oct 19, 2007 32.99 33.24 32.60 32.91 1,584,600 -0.36(-1.08%)
Oct 18, 2007 33.18 33.72 33.07 33.27 1,186,000 +0.15(+0.44%)
Oct 17, 2007 32.95 33.20 32.62 33.12 990,600 +0.54(+1.66%)
Oct 16, 2007 32.50 32.70 32.49 32.58 782,600 +0.09(+0.26%)
Oct 15, 2007 32.02 32.57 32.02 32.49 807,200 +0.48(+1.52%)
Oct 12, 2007 32.11 32.15 31.84 32.01 605,800 -0.23(-0.71%)
Oct 11, 2007 32.78 32.78 32.07 32.24 756,600 -0.54(-1.65%)
Oct 10, 2007 32.55 32.97 32.50 32.78 1,135,000 +0.33(+1.02%)
Oct 09, 2007 32.48 32.54 32.20 32.45 1,471,000 +0.09(+0.26%)
Oct 08, 2007 32.24 32.48 32.08 32.37 766,400 +0.23(+0.73%)
Oct 05, 2007 31.86 32.19 31.70 32.13 852,600 +0.44(+1.39%)
Oct 04, 2007 31.86 32.09 31.61 31.69 967,600 -0.28(-0.88%)
Oct 03, 2007 32.24 32.24 31.83 31.97 1,014,600 +0.04(+0.13%)
Oct 02, 2007 31.80 31.93 31.52 31.93 821,800 +0.21(+0.66%)
Oct 01, 2007 31.47 31.72 31.27 31.72 1,237,400 +0.13(+0.41%)
Sep 28, 2007 30.75 31.61 30.57 31.59 1,879,800 +0.84(+2.73%)
Sep 27, 2007 30.82 31.00 30.70 30.75 750,000 -0.06(-0.19%)
Sep 26, 2007 30.84 31.22 30.75 30.81 1,130,600 +0.05(+0.16%)
Sep 25, 2007 30.30 30.80 30.12 30.76 823,800 +0.40(+1.30%)
Sep 24, 2007 30.68 30.75 30.30 30.36 823,600 -0.44(-1.43%)
Sep 21, 2007 30.32 30.82 30.32 30.80 753,600 +0.54(+1.78%)
Sep 20, 2007 30.43 30.57 30.20 30.27 549,000 -0.07(-0.23%)
Sep 19, 2007 30.93 30.93 30.16 30.34 1,055,600 -0.44(-1.43%)
Sep 18, 2007 31.03 31.29 30.62 30.77 1,430,400 -0.11(-0.36%)
Sep 17, 2007 30.85 31.00 30.55 30.89 1,271,800 -0.14(-0.47%)
Sep 14, 2007 30.88 31.07 30.84 31.03 720,400 +0.03(+0.10%)
Sep 13, 2007 31.10 31.50 30.85 31.00 1,575,200 -0.07(-0.24%)
Sep 12, 2007 30.17 31.20 30.14 31.07 4,262,400 +1.00(+3.33%)
Sep 11, 2007 29.15 30.07 28.91 30.07 2,477,000 +1.24(+4.30%)
Sep 10, 2007 29.18 29.18 28.75 28.84 1,966,600 -0.39(-1.35%)
Sep 07, 2007 29.39 29.46 28.98 29.23 1,574,600 -0.20(-0.68%)
Sep 06, 2007 29.41 29.75 29.30 29.43 1,523,200 -0.07(-0.22%)
Sep 05, 2007 29.23 29.55 29.23 29.50 1,385,200 +0.03(+0.10%)
Sep 04, 2007 29.40 29.61 29.11 29.46 2,031,800 +0.70(+2.45%)
Aug 31, 2007 28.84 28.91 28.68 28.76 1,148,200 +0.15(+0.51%)
Aug 30, 2007 28.11 28.71 28.00 28.61 1,180,200 +0.44(+1.56%)
Aug 29, 2007 28.10 28.30 27.89 28.18 890,000 +0.06(+0.21%)
Aug 28, 2007 28.00 28.43 27.93 28.11 1,181,800 +0.15(+0.55%)
Aug 27, 2007 28.00 28.20 27.86 27.96 718,590 -0.07(-0.25%)
Aug 24, 2007 27.71 28.07 27.70 28.03 643,600 +0.29(+1.03%)
Aug 23, 2007 27.77 27.96 27.65 27.75 845,600 +0.11(+0.40%)
Aug 22, 2007 27.54 27.69 27.27 27.64 603,200 +0.16(+0.58%)
Aug 21, 2007 27.27 27.57 27.13 27.48 1,091,800 +0.21(+0.77%)
Aug 20, 2007 27.25 27.56 27.12 27.27 895,600 +0.15(+0.55%)
Aug 17, 2007 27.17 27.62 26.68 27.11 2,004,600 +0.22(+0.84%)
Aug 16, 2007 26.84 27.19 26.65 26.89 1,487,200 -0.22(-0.83%)
Aug 15, 2007 27.73 27.89 27.09 27.11 1,358,600 -0.64(-2.29%)
Aug 14, 2007 27.95 28.14 27.60 27.75 1,204,800 -0.17(-0.61%)
Aug 13, 2007 28.16 28.41 27.91 27.92 1,082,000 -0.24(-0.87%)
Aug 10, 2007 28.48 28.55 27.46 28.16 2,597,200 -0.31(-1.09%)
Aug 09, 2007 28.37 28.55 27.36 28.48 2,337,400 +0.11(+0.37%)
Aug 08, 2007 29.02 29.11 27.84 28.37 2,517,800 -0.45(-1.56%)
Aug 07, 2007 28.81 29.12 28.29 28.82 2,346,600 +0.01(+0.03%)
Aug 06, 2007 28.41 28.99 28.33 28.81 3,759,200 +0.82(+2.93%)
Aug 03, 2007 28.24 28.44 26.59 27.99 8,252,600 +1.40(+5.28%)
Aug 02, 2007 26.45 26.75 26.30 26.59 1,404,200 +0.20(+0.74%)
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.