DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 77.75 78.25 77.43 77.51 765,366 -0.24(-0.31%)
Oct 29, 2015 77.44 77.91 76.86 77.75 611,666 +0.31(+0.40%)
Oct 28, 2015 76.89 77.47 75.22 77.44 1,052,928 +0.49(+0.64%)
Oct 27, 2015 76.29 77.23 76.26 76.95 556,090 +0.55(+0.72%)
Oct 26, 2015 75.85 76.53 75.47 76.40 1,172,485 +0.46(+0.61%)
Oct 23, 2015 75.40 76.48 75.23 75.94 839,289 +0.96(+1.28%)
Oct 22, 2015 76.59 76.74 74.09 74.98 1,453,389 -1.48(-1.94%)
Oct 21, 2015 76.56 76.68 75.01 76.46 758,550 +0.27(+0.35%)
Oct 20, 2015 76.33 76.66 75.81 76.19 493,515 -0.14(-0.18%)
Oct 19, 2015 76.32 76.75 75.82 76.33 590,138 -0.17(-0.22%)
Oct 16, 2015 75.60 76.56 75.31 76.50 1,116,046 +1.27(+1.69%)
Oct 15, 2015 73.31 75.37 73.13 75.23 1,072,943 +1.99(+2.72%)
Oct 14, 2015 73.57 73.98 73.02 73.24 634,730 -0.11(-0.15%)
Oct 13, 2015 73.45 74.22 73.18 73.35 938,988 -0.29(-0.39%)
Oct 12, 2015 72.95 73.76 72.87 73.64 595,838 +0.48(+0.66%)
Oct 09, 2015 73.19 73.74 72.71 73.16 814,141 +0.06(+0.08%)
Oct 08, 2015 73.35 73.36 72.22 73.10 659,148 -0.09(-0.12%)
Oct 07, 2015 72.45 73.19 71.86 73.19 1,063,498 +1.04(+1.44%)
Oct 06, 2015 73.33 73.33 71.68 72.15 1,184,755 -1.21(-1.65%)
Oct 05, 2015 73.35 73.89 72.67 73.36 1,066,863 +0.46(+0.63%)
Oct 02, 2015 71.66 73.39 70.94 72.90 858,459 +0.85(+1.18%)
Oct 01, 2015 72.33 72.74 71.48 72.05 1,584,551 -0.28(-0.39%)
Sep 30, 2015 71.63 72.78 70.40 72.33 1,185,355 +1.15(+1.62%)
Sep 29, 2015 70.89 71.53 70.27 71.18 1,458,604 +0.25(+0.35%)
Sep 28, 2015 71.98 72.00 70.12 70.93 1,965,027 -1.33(-1.84%)
Sep 25, 2015 74.58 74.87 71.80 72.26 1,239,118 -2.09(-2.81%)
Sep 24, 2015 74.96 75.16 73.94 74.35 995,657 -1.17(-1.55%)
Sep 23, 2015 75.24 76.19 75.09 75.52 845,187 +0.16(+0.21%)
Sep 22, 2015 75.34 75.85 75.11 75.36 1,445,132 -0.66(-0.87%)
Sep 21, 2015 75.22 76.25 75.07 76.02 1,589,234 +1.03(+1.37%)
Sep 18, 2015 75.18 75.79 74.81 74.99 1,480,916 -0.78(-1.03%)
Sep 17, 2015 75.76 76.41 75.55 75.77 1,342,651 -0.05(-0.07%)
Sep 16, 2015 75.19 76.10 75.00 75.82 1,910,510 +0.67(+0.89%)
Sep 15, 2015 74.91 75.44 74.60 75.15 1,104,508 +0.38(+0.51%)
Sep 14, 2015 75.23 75.47 74.61 74.77 1,200,807 -0.23(-0.31%)
Sep 11, 2015 74.38 75.00 73.94 75.00 1,323,305 +0.36(+0.48%)
Sep 10, 2015 74.56 74.98 74.02 74.64 1,019,123 -0.10(-0.13%)
Sep 09, 2015 75.96 76.20 74.60 74.74 1,023,878 -0.72(-0.95%)
Sep 08, 2015 75.48 75.60 74.96 75.46 1,397,180 +0.91(+1.22%)
Sep 04, 2015 74.46 74.55 74.55 74.55 955,600 -0.89(-1.18%)
Sep 03, 2015 75.28 75.82 74.83 75.44 1,615,032 +0.32(+0.43%)
Sep 02, 2015 74.54 75.12 73.95 75.12 990,754 +1.07(+1.44%)
Sep 01, 2015 74.08 75.10 73.70 74.05 1,309,261 -1.59(-2.10%)
Aug 31, 2015 76.21 77.07 75.46 75.64 1,223,371 -0.65(-0.85%)
Aug 28, 2015 76.46 76.80 75.87 76.29 1,188,067 -0.36(-0.47%)
Aug 27, 2015 76.56 77.13 75.55 76.65 1,266,949 +0.53(+0.70%)
Aug 26, 2015 75.18 76.30 74.11 76.12 1,581,494 +1.79(+2.41%)
Aug 25, 2015 75.27 76.01 74.17 74.33 2,151,140 +0.25(+0.34%)
Aug 24, 2015 76.00 76.57 71.65 74.08 1,989,717 -1.91(-2.51%)
Aug 21, 2015 78.04 78.13 75.89 75.99 1,301,700 -2.54(-3.23%)
Aug 20, 2015 79.51 79.70 78.52 78.53 1,522,617 -1.55(-1.94%)
Aug 19, 2015 79.94 80.34 79.35 80.08 1,161,425 +0.08(+0.10%)
Aug 18, 2015 80.25 80.63 79.95 80.00 722,723 -0.28(-0.35%)
Aug 17, 2015 79.95 80.30 79.61 80.28 874,348 +0.00(+0.00%)
Aug 14, 2015 79.71 80.31 79.47 80.28 533,027 +0.63(+0.79%)
Aug 13, 2015 79.81 80.35 79.45 79.65 786,392 -0.30(-0.38%)
Aug 12, 2015 80.23 80.32 79.17 79.95 840,961 -0.82(-1.02%)
Aug 11, 2015 80.72 81.10 80.50 80.77 1,011,364 -0.28(-0.35%)
Aug 10, 2015 81.33 81.89 80.92 81.05 950,643 +0.03(+0.04%)
Aug 07, 2015 80.99 81.35 80.31 81.02 1,107,146 -0.12(-0.15%)
Aug 06, 2015 80.49 81.29 80.49 81.14 1,514,103 +0.65(+0.81%)
Aug 05, 2015 79.99 80.99 79.61 80.49 1,803,490 +0.29(+0.36%)
Aug 04, 2015 79.92 80.66 79.69 80.20 942,120 +0.49(+0.61%)
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.