DaVita HealthCare Partner (NY: DVA )

137.56 +0.71 (+0.52%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.75 28.75 27.09 27.30 5,223,678 +0.07(+0.26%)
Apr 27, 2007 27.47 27.57 27.18 27.23 1,194,600 -0.34(-1.22%)
Apr 26, 2007 27.28 27.70 27.28 27.57 1,899,800 +0.27(+0.97%)
Apr 25, 2007 27.50 27.54 27.24 27.30 991,600 -0.15(-0.55%)
Apr 24, 2007 27.50 27.68 27.37 27.45 1,136,200 +0.01(+0.05%)
Apr 23, 2007 27.54 27.54 27.29 27.44 1,076,800 -0.04(-0.15%)
Apr 20, 2007 27.50 27.53 27.12 27.48 2,232,400 -0.02(-0.07%)
Apr 19, 2007 27.54 27.70 27.30 27.50 1,293,000 -0.14(-0.49%)
Apr 18, 2007 28.07 28.07 27.56 27.64 2,236,186 -0.44(-1.58%)
Apr 17, 2007 28.50 28.54 27.71 28.08 3,397,400 -0.38(-1.32%)
Apr 16, 2007 28.84 28.90 28.34 28.45 1,820,696 -0.29(-0.99%)
Apr 13, 2007 28.50 28.75 28.45 28.74 2,450,092 +0.27(+0.95%)
Apr 12, 2007 28.00 28.59 27.77 28.47 3,561,600 +0.23(+0.81%)
Apr 11, 2007 28.11 28.29 27.91 28.24 1,139,036 +0.20(+0.71%)
Apr 10, 2007 27.93 28.46 27.93 28.04 2,265,600 +0.05(+0.20%)
Apr 09, 2007 27.84 28.14 27.70 27.98 1,707,800 +0.00(+0.00%)
Apr 05, 2007 27.09 28.02 27.09 27.98 2,429,400 +0.89(+3.30%)
Apr 04, 2007 26.75 27.12 26.56 27.09 1,887,600 +0.36(+1.33%)
Apr 03, 2007 26.36 26.75 26.34 26.73 1,647,000 +0.42(+1.60%)
Apr 02, 2007 26.45 26.61 26.25 26.32 1,149,800 -0.34(-1.29%)
Mar 30, 2007 26.39 26.79 26.36 26.66 1,749,400 +0.32(+1.21%)
Mar 29, 2007 26.55 26.65 26.23 26.34 755,800 -0.13(-0.49%)
Mar 28, 2007 26.61 26.62 26.36 26.47 1,478,200 -0.23(-0.88%)
Mar 27, 2007 26.62 26.73 26.50 26.70 1,041,400 +0.08(+0.32%)
Mar 26, 2007 26.72 26.80 26.59 26.62 1,469,200 -0.03(-0.11%)
Mar 23, 2007 26.64 26.73 26.60 26.65 1,190,400 -0.04(-0.15%)
Mar 22, 2007 26.23 26.81 26.23 26.69 1,541,000 +0.01(+0.04%)
Mar 21, 2007 26.38 26.76 26.19 26.68 2,420,000 +0.30(+1.16%)
Mar 20, 2007 26.53 26.67 26.31 26.38 2,406,200 -0.11(-0.40%)
Mar 19, 2007 26.41 26.48 26.35 26.48 1,455,258 +0.10(+0.38%)
Mar 16, 2007 26.30 26.54 26.21 26.38 1,350,800 +0.18(+0.71%)
Mar 15, 2007 26.09 26.42 26.06 26.20 2,677,200 +0.14(+0.52%)
Mar 14, 2007 25.95 26.23 25.68 26.06 2,245,400 +0.01(+0.06%)
Mar 13, 2007 25.77 26.80 25.98 26.05 4,626,200 +0.28(+1.07%)
Mar 12, 2007 25.54 26.06 25.38 25.77 5,245,600 -0.73(-2.75%)
Mar 09, 2007 26.82 26.86 26.41 26.50 1,233,400 -0.27(-0.99%)
Mar 08, 2007 26.80 27.03 26.73 26.77 669,800 +0.02(+0.06%)
Mar 07, 2007 26.80 26.93 26.68 26.75 1,088,600 -0.11(-0.41%)
Mar 06, 2007 26.66 26.91 26.48 26.86 1,791,400 +0.38(+1.44%)
Mar 05, 2007 26.57 26.66 26.36 26.48 2,503,600 -0.12(-0.47%)
Mar 02, 2007 27.25 27.25 26.50 26.61 3,387,200 -0.61(-2.26%)
Mar 01, 2007 27.25 27.70 26.88 27.22 3,032,422 -0.03(-0.11%)
Feb 28, 2007 27.30 27.54 26.51 27.25 2,883,800 -0.23(-0.82%)
Feb 27, 2007 28.34 28.34 27.46 27.48 1,720,400 -0.90(-3.17%)
Feb 26, 2007 28.46 28.55 28.36 28.38 891,906 -0.02(-0.07%)
Feb 23, 2007 28.54 28.56 28.35 28.39 1,205,200 -0.14(-0.51%)
Feb 22, 2007 28.40 28.70 28.35 28.54 2,253,200 -0.24(-0.83%)
Feb 21, 2007 28.95 29.03 28.77 28.78 1,667,200 -0.25(-0.88%)
Feb 20, 2007 28.93 29.23 28.90 29.04 1,345,800 -0.01(-0.03%)
Feb 16, 2007 29.25 29.39 28.97 29.05 2,679,600 -0.22(-0.77%)
Feb 15, 2007 28.62 29.37 28.62 29.27 1,971,800 +0.54(+1.90%)
Feb 14, 2007 29.00 29.20 28.52 28.73 3,319,520 +0.45(+1.57%)
Feb 13, 2007 28.12 28.50 27.61 28.28 2,390,274 +0.23(+0.82%)
Feb 12, 2007 27.64 28.20 27.63 28.05 2,138,868 +0.53(+1.93%)
Feb 09, 2007 27.43 27.55 27.25 27.52 915,400 +0.07(+0.26%)
Feb 08, 2007 27.50 27.66 27.35 27.45 1,271,400 -0.09(-0.33%)
Feb 07, 2007 27.59 27.64 27.32 27.54 1,183,400 +0.04(+0.15%)
Feb 06, 2007 27.62 28.13 27.36 27.50 2,226,400 -0.02(-0.05%)
Feb 05, 2007 27.05 27.60 27.00 27.52 2,096,800 +0.51(+1.89%)
Feb 02, 2007 27.50 27.50 26.85 27.00 3,234,400 -0.44(-1.60%)
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.