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 (%)
Mar 31, 2008 23.95 24.14 23.79 23.88 1,528,600 -0.11(-0.46%)
Mar 28, 2008 24.25 24.84 23.90 23.99 3,187,244 +0.20(+0.86%)
Mar 27, 2008 23.50 23.93 23.50 23.79 1,950,000 +0.21(+0.87%)
Mar 26, 2008 23.14 23.68 23.12 23.58 2,742,242 +0.40(+1.75%)
Mar 25, 2008 22.10 23.27 22.10 23.18 2,684,578 +1.08(+4.89%)
Mar 24, 2008 22.58 22.64 21.98 22.09 1,475,536 -0.54(-2.36%)
Mar 21, 2008 21.78 22.83 21.60 22.63 2,647,066 +0.00(+0.00%)
Mar 20, 2008 21.78 22.83 21.60 22.63 2,647,066 +1.03(+4.77%)
Mar 19, 2008 22.00 22.13 21.48 21.60 1,404,752 -0.40(-1.82%)
Mar 18, 2008 21.52 22.00 20.96 22.00 1,938,200 +0.76(+3.58%)
Mar 17, 2008 21.66 21.74 20.93 21.24 2,431,600 -0.70(-3.17%)
Mar 14, 2008 22.67 22.67 21.86 21.93 1,933,242 -0.58(-2.58%)
Mar 13, 2008 22.51 22.66 22.00 22.52 4,390,892 -0.36(-1.57%)
Mar 12, 2008 22.20 23.35 22.12 22.88 4,839,072 +1.02(+4.69%)
Mar 11, 2008 22.99 23.00 21.65 21.85 7,010,398 -0.96(-4.23%)
Mar 10, 2008 22.91 23.28 22.80 22.82 1,589,770 -0.20(-0.87%)
Mar 07, 2008 23.53 23.55 22.93 23.02 2,280,650 -0.63(-2.68%)
Mar 06, 2008 23.75 23.88 23.52 23.65 2,483,692 -0.12(-0.53%)
Mar 05, 2008 24.34 24.59 23.59 23.77 3,030,150 -0.65(-2.66%)
Mar 04, 2008 23.95 24.64 23.93 24.43 2,595,598 +0.19(+0.78%)
Mar 03, 2008 24.47 24.63 23.98 24.23 3,335,684 -0.58(-2.34%)
Feb 29, 2008 25.01 25.04 24.69 24.82 1,427,650 -0.37(-1.47%)
Feb 28, 2008 24.84 25.29 24.75 25.18 1,869,496 +0.12(+0.48%)
Feb 27, 2008 25.50 25.50 24.98 25.07 3,247,336 -0.49(-1.92%)
Feb 26, 2008 25.50 25.62 25.43 25.55 1,263,780 +0.09(+0.33%)
Feb 25, 2008 25.45 25.66 25.29 25.47 1,211,532 -0.04(-0.14%)
Feb 22, 2008 25.39 25.61 25.25 25.50 1,539,568 +0.08(+0.33%)
Feb 21, 2008 25.18 25.58 25.07 25.42 1,721,202 +0.21(+0.83%)
Feb 20, 2008 25.25 25.30 25.00 25.21 1,879,396 -0.20(-0.79%)
Feb 19, 2008 25.56 25.61 25.25 25.41 2,146,498 -0.09(-0.33%)
Feb 18, 2008 24.95 25.70 24.86 25.50 0 +0.00(+0.00%)
Feb 15, 2008 24.95 25.70 24.86 25.50 4,949,566 +0.25(+0.97%)
Feb 14, 2008 24.50 26.09 24.47 25.25 10,504,540 -1.84(-6.81%)
Feb 13, 2008 26.89 27.64 26.73 27.09 3,385,124 +0.09(+0.35%)
Feb 12, 2008 26.32 27.32 26.30 27.00 1,879,596 +0.70(+2.66%)
Feb 11, 2008 26.14 26.39 26.01 26.30 1,110,972 +0.00(+0.00%)
Feb 08, 2008 26.20 26.61 26.07 26.30 912,770 +0.00(+0.00%)
Feb 07, 2008 26.37 26.69 26.12 26.30 1,336,310 -0.20(-0.75%)
Feb 06, 2008 26.45 26.74 26.43 26.50 770,800 +0.18(+0.70%)
Feb 05, 2008 26.98 27.02 26.29 26.32 1,061,898 -0.79(-2.91%)
Feb 04, 2008 26.94 27.32 26.94 27.11 571,968 -0.03(-0.11%)
Feb 01, 2008 26.78 27.50 26.78 27.14 1,064,498 +0.42(+1.57%)
Jan 31, 2008 26.36 26.88 26.20 26.71 972,800 +0.12(+0.47%)
Jan 30, 2008 26.62 27.09 26.54 26.59 613,800 -0.23(-0.84%)
Jan 29, 2008 26.78 27.02 26.25 26.82 965,400 +0.32(+1.21%)
Jan 28, 2008 26.25 26.66 26.23 26.50 1,593,400 +0.41(+1.57%)
Jan 25, 2008 26.38 26.64 26.05 26.09 1,163,800 -0.29(-1.10%)
Jan 24, 2008 26.79 27.02 26.03 26.38 1,467,322 -0.48(-1.79%)
Jan 23, 2008 27.05 27.20 26.05 26.86 1,814,000 -0.37(-1.36%)
Jan 22, 2008 26.88 27.59 26.15 27.23 1,599,500 -0.54(-1.93%)
Jan 21, 2008 28.11 28.11 27.45 27.76 0 +0.00(+0.00%)
Jan 18, 2008 28.11 28.11 27.45 27.76 1,767,790 -0.29(-1.02%)
Jan 17, 2008 28.62 28.76 26.91 28.05 5,005,506 -0.67(-2.33%)
Jan 16, 2008 28.64 28.89 28.48 28.71 1,402,990 -0.15(-0.52%)
Jan 15, 2008 29.06 29.24 28.77 28.86 1,170,000 -0.48(-1.64%)
Jan 14, 2008 29.54 30.11 29.20 29.34 882,400 -0.20(-0.66%)
Jan 11, 2008 29.62 29.71 29.32 29.54 1,159,184 -0.07(-0.25%)
Jan 10, 2008 29.04 29.84 29.04 29.61 1,498,850 +0.22(+0.75%)
Jan 09, 2008 29.56 29.91 29.11 29.39 2,485,342 +0.08(+0.27%)
Jan 08, 2008 28.97 29.95 28.70 29.32 3,600,780 +1.02(+3.59%)
Jan 07, 2008 27.39 28.34 27.39 28.30 1,316,800 +0.84(+3.04%)
Jan 04, 2008 27.77 27.90 27.37 27.46 1,341,600 -0.34(-1.22%)
Jan 03, 2008 27.54 28.08 27.54 27.80 1,423,800 +0.06(+0.22%)
Jan 02, 2008 27.97 28.59 27.66 27.75 1,706,600 -0.43(-1.53%)
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.