DaVita HealthCare Partner (NY: DVA )

136.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.83 31.02 30.66 30.80 1,256,836 +0.06(+0.20%)
Feb 25, 2010 30.61 30.84 30.36 30.75 1,984,894 -0.09(-0.29%)
Feb 24, 2010 30.68 30.88 30.48 30.84 2,432,034 +0.28(+0.90%)
Feb 23, 2010 30.69 30.80 30.50 30.56 1,559,204 -0.24(-0.78%)
Feb 22, 2010 30.79 30.99 30.56 30.80 679,344 -0.00(-0.02%)
Feb 19, 2010 30.48 30.94 30.35 30.80 1,661,002 +0.21(+0.69%)
Feb 18, 2010 30.19 30.61 30.11 30.59 1,570,766 +0.42(+1.39%)
Feb 17, 2010 29.93 30.46 29.85 30.18 2,615,798 +0.43(+1.43%)
Feb 16, 2010 29.64 29.88 29.36 29.75 1,622,922 +0.26(+0.88%)
Feb 12, 2010 29.88 29.49 29.49 29.49 4,604,400 -0.51(-1.68%)
Feb 11, 2010 30.14 30.57 29.39 30.00 3,061,562 -0.41(-1.36%)
Feb 10, 2010 30.51 30.68 30.14 30.41 1,496,052 -0.19(-0.62%)
Feb 09, 2010 30.23 30.75 30.18 30.60 2,043,314 +0.57(+1.90%)
Feb 08, 2010 30.16 30.29 29.98 30.03 1,416,778 -0.18(-0.61%)
Feb 05, 2010 29.82 30.28 29.75 30.21 2,247,158 +0.34(+1.12%)
Feb 04, 2010 30.11 30.38 29.82 29.88 1,679,680 -0.64(-2.10%)
Feb 03, 2010 30.50 30.63 30.32 30.52 1,305,394 -0.23(-0.75%)
Feb 02, 2010 30.27 30.86 30.00 30.75 1,549,962 +0.55(+1.82%)
Feb 01, 2010 30.04 30.26 29.68 30.20 1,267,536 +0.32(+1.07%)
Jan 29, 2010 30.04 30.20 29.82 29.88 1,333,728 -0.17(-0.57%)
Jan 28, 2010 30.48 30.61 29.89 30.05 1,832,812 -0.29(-0.94%)
Jan 27, 2010 30.22 30.45 30.09 30.34 1,336,002 +0.04(+0.12%)
Jan 26, 2010 30.25 30.43 30.23 30.30 1,218,500 +0.00(+0.00%)
Jan 25, 2010 30.46 30.66 30.11 30.30 1,510,094 -0.06(-0.21%)
Jan 22, 2010 30.91 31.26 30.27 30.36 2,142,122 -0.73(-2.35%)
Jan 21, 2010 31.16 31.30 30.69 31.09 1,931,778 -0.13(-0.42%)
Jan 20, 2010 31.35 31.70 31.00 31.23 1,433,124 -0.12(-0.40%)
Jan 19, 2010 30.84 31.37 30.78 31.35 1,059,458 +0.52(+1.69%)
Jan 15, 2010 30.95 30.83 30.83 30.83 1,848,400 -0.25(-0.79%)
Jan 14, 2010 30.98 31.24 30.91 31.07 840,020 -0.01(-0.03%)
Jan 13, 2010 30.65 31.16 30.62 31.09 781,944 +0.46(+1.49%)
Jan 12, 2010 30.82 31.08 30.41 30.63 1,530,806 -0.27(-0.86%)
Jan 11, 2010 30.50 31.05 30.28 30.89 2,373,666 +0.39(+1.30%)
Jan 08, 2010 29.89 30.61 29.80 30.50 2,442,410 +0.71(+2.40%)
Jan 07, 2010 29.41 29.80 29.25 29.79 1,526,374 +0.25(+0.86%)
Jan 06, 2010 29.75 29.76 29.41 29.53 1,299,426 -0.17(-0.59%)
Jan 05, 2010 30.05 30.14 29.61 29.70 1,540,922 -0.26(-0.85%)
Jan 04, 2010 29.56 30.02 29.55 29.96 1,910,240 +0.59(+2.01%)
Dec 31, 2009 29.62 29.37 29.37 29.37 1,693,600 -0.29(-0.99%)
Dec 30, 2009 29.68 29.81 29.60 29.66 616,804 -0.14(-0.49%)
Dec 29, 2009 29.75 29.86 29.65 29.81 671,978 +0.05(+0.17%)
Dec 28, 2009 29.80 29.89 29.57 29.76 504,974 -0.09(-0.30%)
Dec 24, 2009 30.07 30.07 29.79 29.85 248,386 -0.10(-0.35%)
Dec 23, 2009 29.82 30.06 29.75 29.95 1,435,306 +0.22(+0.76%)
Dec 22, 2009 29.59 29.89 29.59 29.73 974,444 +0.10(+0.34%)
Dec 21, 2009 29.80 30.18 29.46 29.63 1,815,836 -0.17(-0.57%)
Dec 18, 2009 29.98 30.07 29.73 29.80 1,999,828 -0.13(-0.43%)
Dec 17, 2009 30.16 30.36 29.71 29.93 1,138,396 -0.77(-2.49%)
Dec 16, 2009 30.78 30.98 30.38 30.70 1,413,576 -0.08(-0.26%)
Dec 15, 2009 30.18 30.79 30.14 30.77 2,441,266 +0.58(+1.94%)
Dec 14, 2009 30.02 30.23 29.98 30.19 1,698,586 +0.42(+1.41%)
Dec 11, 2009 29.77 29.99 29.68 29.77 1,280,262 +0.11(+0.39%)
Dec 10, 2009 29.27 29.82 29.25 29.66 2,456,348 +0.43(+1.47%)
Dec 09, 2009 28.84 29.28 28.20 29.23 3,950,728 +0.17(+0.57%)
Dec 08, 2009 29.68 29.71 28.87 29.06 4,738,936 -0.82(-2.74%)
Dec 07, 2009 30.11 30.25 29.73 29.88 2,183,180 -0.19(-0.62%)
Dec 04, 2009 30.57 30.97 29.98 30.07 2,423,804 -0.22(-0.74%)
Dec 03, 2009 30.29 30.61 30.23 30.29 2,902,000 -0.02(-0.07%)
Dec 02, 2009 30.08 30.41 30.03 30.31 1,070,420 +0.23(+0.78%)
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.