DaVita HealthCare Partner (NY: DVA )

137.45 +0.60 (+0.44%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 74.11 74.64 73.90 74.60 1,312,278 +0.30(+0.40%)
Feb 26, 2015 74.04 74.43 73.78 74.30 877,419 +0.37(+0.50%)
Feb 25, 2015 73.11 74.31 72.92 73.93 1,148,733 +1.00(+1.37%)
Feb 24, 2015 73.75 74.00 72.55 72.93 1,579,951 -0.93(-1.26%)
Feb 23, 2015 73.65 74.41 73.52 73.86 1,886,601 +0.10(+0.14%)
Feb 20, 2015 73.02 73.94 72.88 73.76 2,844,425 +0.52(+0.71%)
Feb 19, 2015 72.59 73.31 72.52 73.24 1,567,217 -0.04(-0.05%)
Feb 18, 2015 72.61 73.69 72.61 73.28 1,603,791 +0.50(+0.69%)
Feb 17, 2015 72.98 73.40 72.19 72.78 2,259,782 -0.32(-0.44%)
Feb 13, 2015 75.00 73.10 73.10 73.10 6,205,600 -3.29(-4.31%)
Feb 12, 2015 76.15 76.53 75.78 76.39 1,156,638 +0.44(+0.58%)
Feb 11, 2015 76.02 76.26 75.31 75.95 635,774 +0.18(+0.24%)
Feb 10, 2015 75.00 75.89 74.88 75.77 665,845 +1.10(+1.47%)
Feb 09, 2015 75.25 75.59 74.28 74.67 970,304 -0.90(-1.19%)
Feb 06, 2015 76.93 76.97 75.26 75.57 809,650 -1.20(-1.56%)
Feb 05, 2015 76.08 77.10 76.08 76.77 790,869 +0.81(+1.07%)
Feb 04, 2015 75.22 76.25 75.10 75.96 853,640 +0.36(+0.48%)
Feb 03, 2015 75.56 76.11 75.07 75.60 1,052,733 +0.03(+0.04%)
Feb 02, 2015 75.07 75.58 74.52 75.57 1,094,477 +0.51(+0.68%)
Jan 30, 2015 75.69 76.04 74.96 75.06 1,003,237 -1.08(-1.42%)
Jan 29, 2015 75.73 76.22 75.03 76.14 650,094 +0.62(+0.82%)
Jan 28, 2015 76.24 76.60 75.49 75.52 771,559 -0.52(-0.68%)
Jan 27, 2015 75.71 76.56 75.62 76.04 822,386 -0.15(-0.20%)
Jan 26, 2015 75.77 76.34 75.42 76.19 723,906 +0.34(+0.45%)
Jan 23, 2015 76.12 76.26 75.59 75.85 751,278 -0.30(-0.39%)
Jan 22, 2015 75.98 76.32 75.00 76.15 1,358,000 +0.42(+0.55%)
Jan 21, 2015 74.87 75.83 74.82 75.73 848,926 +0.52(+0.69%)
Jan 20, 2015 75.52 75.94 74.78 75.21 517,647 +0.16(+0.21%)
Jan 16, 2015 74.40 75.15 74.40 75.05 997,398 +0.59(+0.79%)
Jan 15, 2015 74.69 75.10 74.39 74.46 742,408 -0.23(-0.31%)
Jan 14, 2015 73.74 74.77 73.67 74.69 811,930 +0.15(+0.20%)
Jan 13, 2015 74.87 75.29 74.00 74.54 847,776 +0.12(+0.16%)
Jan 12, 2015 75.45 75.47 74.23 74.42 594,256 -0.80(-1.06%)
Jan 09, 2015 76.14 76.20 75.15 75.22 491,684 -0.55(-0.73%)
Jan 08, 2015 74.87 76.06 74.84 75.77 1,084,425 +1.48(+1.99%)
Jan 07, 2015 73.87 74.72 73.82 74.29 1,155,752 +0.67(+0.91%)
Jan 06, 2015 74.89 75.11 73.43 73.62 1,237,639 -1.08(-1.45%)
Jan 05, 2015 75.36 75.93 74.45 74.70 1,220,818 -1.13(-1.49%)
Jan 02, 2015 75.84 76.37 75.37 75.83 947,245 +0.09(+0.12%)
Dec 31, 2014 76.19 75.74 75.74 75.74 575,100 -0.26(-0.34%)
Dec 30, 2014 76.00 76.29 75.54 76.00 330,518 -0.10(-0.13%)
Dec 29, 2014 76.06 76.40 75.84 76.10 553,044 -0.12(-0.16%)
Dec 26, 2014 76.07 76.50 75.92 76.22 379,683 +0.16(+0.21%)
Dec 24, 2014 76.00 76.06 76.06 76.06 249,000 +0.07(+0.09%)
Dec 23, 2014 76.40 76.52 75.69 75.99 542,823 -0.36(-0.47%)
Dec 22, 2014 76.00 76.53 75.97 76.35 792,335 +0.41(+0.54%)
Dec 19, 2014 75.41 76.00 75.07 75.94 1,794,645 +0.74(+0.98%)
Dec 18, 2014 75.15 75.22 74.71 75.20 1,089,444 +0.87(+1.17%)
Dec 17, 2014 72.81 74.61 72.78 74.33 1,248,302 +1.56(+2.14%)
Dec 16, 2014 72.69 73.78 72.23 72.77 1,110,083 -0.09(-0.12%)
Dec 15, 2014 73.50 73.96 72.14 72.86 1,193,551 -0.54(-0.74%)
Dec 12, 2014 74.16 74.43 73.33 73.40 940,704 -1.11(-1.49%)
Dec 11, 2014 74.75 75.11 74.37 74.51 686,979 +0.06(+0.08%)
Dec 10, 2014 75.21 75.50 74.39 74.45 925,502 -0.70(-0.93%)
Dec 09, 2014 75.30 75.55 74.67 75.15 1,180,846 -0.72(-0.95%)
Dec 08, 2014 75.65 76.40 75.63 75.87 1,008,179 +0.24(+0.32%)
Dec 05, 2014 75.30 75.71 75.22 75.63 730,947 +0.33(+0.44%)
Dec 04, 2014 75.65 75.85 75.28 75.30 766,348 -0.39(-0.52%)
Dec 03, 2014 75.59 76.17 75.49 75.69 716,935 -0.01(-0.01%)
Dec 02, 2014 76.00 76.20 75.47 75.70 866,135 -0.31(-0.41%)
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.