DaVita HealthCare Partner (NY: DVA )

137.66 +0.81 (+0.59%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.178 5.200 5.111 5.200 1,099,800 +0.17(+3.31%)
May 28, 2002 4.978 5.053 4.971 5.033 2,997,300 +0.09(+1.75%)
May 27, 2002 4.884 4.956 4.871 4.947 1,578,600 +0.00(+0.00%)
May 24, 2002 4.884 4.956 4.871 4.947 1,578,600 +0.09(+1.78%)
May 23, 2002 4.858 4.911 4.847 4.860 2,371,500 +0.00(+0.05%)
May 22, 2002 4.833 4.867 4.784 4.858 952,800 +0.04(+0.78%)
May 21, 2002 4.816 4.829 4.778 4.820 2,018,700 -0.02(-0.46%)
May 20, 2002 4.933 4.933 4.824 4.842 2,308,800 -0.06(-1.22%)
May 17, 2002 4.878 4.929 4.867 4.902 2,036,100 +0.02(+0.41%)
May 16, 2002 5.000 5.018 4.844 4.882 3,097,500 -0.09(-1.88%)
May 15, 2002 5.022 5.089 4.956 4.976 3,779,100 +0.17(+3.51%)
May 14, 2002 4.667 4.822 4.644 4.807 4,009,800 +0.11(+2.41%)
May 13, 2002 4.667 4.733 4.613 4.693 4,433,400 +0.16(+3.53%)
May 10, 2002 5.089 5.267 4.333 4.533 22,077,600 -0.43(-8.72%)
May 09, 2002 5.067 5.222 4.956 4.967 6,768,000 -0.16(-3.04%)
May 08, 2002 5.356 5.356 4.971 5.122 13,539,600 -0.59(-10.31%)
May 07, 2002 5.729 5.738 5.700 5.711 2,352,900 +0.00(+0.08%)
May 06, 2002 5.689 5.762 5.689 5.707 2,293,500 +0.01(+0.16%)
May 03, 2002 5.756 5.756 5.689 5.698 2,210,400 -0.06(-1.08%)
May 02, 2002 5.789 5.807 5.744 5.760 3,996,600 -0.05(-0.80%)
May 01, 2002 5.756 5.820 5.733 5.807 3,292,200 +0.05(+0.81%)
Apr 30, 2002 5.733 5.822 5.722 5.760 2,910,600 +0.03(+0.50%)
Apr 29, 2002 5.724 5.767 5.700 5.731 1,223,100 +0.01(+0.12%)
Apr 26, 2002 5.762 5.762 5.711 5.724 766,800 -0.03(-0.58%)
Apr 25, 2002 5.733 5.778 5.689 5.758 1,612,800 +0.02(+0.43%)
Apr 24, 2002 5.744 5.767 5.704 5.733 1,192,800 -0.02(-0.35%)
Apr 23, 2002 5.744 5.756 5.727 5.753 672,600 +0.00(+0.00%)
Apr 22, 2002 5.773 5.800 5.736 5.753 1,354,800 -0.02(-0.31%)
Apr 19, 2002 5.700 5.824 5.700 5.771 1,710,000 +0.18(+3.22%)
Apr 18, 2002 5.551 5.616 5.551 5.591 2,004,300 +0.04(+0.72%)
Apr 17, 2002 5.578 5.598 5.536 5.551 1,192,800 -0.03(-0.56%)
Apr 16, 2002 5.580 5.598 5.567 5.582 692,100 -0.01(-0.20%)
Apr 15, 2002 5.589 5.627 5.582 5.593 789,000 -0.01(-0.20%)
Apr 12, 2002 5.589 5.607 5.556 5.604 836,700 +0.00(+0.00%)
Apr 11, 2002 5.622 5.631 5.584 5.604 634,500 -0.02(-0.32%)
Apr 10, 2002 5.600 5.642 5.600 5.622 360,000 +0.00(+0.04%)
Apr 09, 2002 5.600 5.633 5.600 5.620 688,500 -0.00(-0.04%)
Apr 08, 2002 5.604 5.640 5.569 5.622 985,200 +0.02(+0.32%)
Apr 05, 2002 5.600 5.627 5.556 5.604 1,338,300 -0.02(-0.40%)
Apr 04, 2002 5.533 5.627 5.524 5.627 869,400 +0.06(+1.00%)
Apr 03, 2002 5.533 5.633 5.533 5.571 1,198,800 +0.04(+0.68%)
Apr 02, 2002 5.618 5.649 5.527 5.533 1,940,700 -0.11(-1.97%)
Apr 01, 2002 5.600 5.667 5.571 5.644 1,141,500 +0.02(+0.39%)
Mar 29, 2002 5.611 5.651 5.596 5.622 1,318,500 +0.00(+0.00%)
Mar 28, 2002 5.611 5.651 5.596 5.622 1,318,500 +0.01(+0.20%)
Mar 27, 2002 5.589 5.631 5.589 5.611 761,700 +0.03(+0.48%)
Mar 26, 2002 5.562 5.622 5.562 5.584 993,000 +0.02(+0.32%)
Mar 25, 2002 5.667 5.689 5.556 5.567 2,027,700 -0.06(-0.99%)
Mar 22, 2002 5.556 5.644 5.556 5.622 990,900 +0.02(+0.32%)
Mar 21, 2002 5.467 5.633 5.444 5.604 4,010,100 -0.15(-2.59%)
Mar 20, 2002 5.640 5.753 5.611 5.753 2,819,100 +0.11(+2.01%)
Mar 19, 2002 5.611 5.667 5.484 5.640 6,822,000 -0.14(-2.38%)
Mar 18, 2002 5.689 5.796 5.667 5.778 5,277,300 +0.12(+2.08%)
Mar 15, 2002 5.722 5.771 5.567 5.660 10,873,800 +0.57(+11.13%)
Mar 14, 2002 4.978 5.122 4.951 5.093 1,423,500 +0.12(+2.32%)
Mar 13, 2002 4.878 5.000 4.878 4.978 2,810,700 +0.08(+1.68%)
Mar 12, 2002 4.887 4.956 4.844 4.896 1,894,800 +0.01(+0.18%)
Mar 11, 2002 4.876 4.980 4.798 4.887 2,047,200 +0.01(+0.23%)
Mar 08, 2002 4.929 4.944 4.827 4.876 812,100 -0.04(-0.72%)
Mar 07, 2002 4.996 4.996 4.876 4.911 1,004,100 -0.08(-1.56%)
Mar 06, 2002 4.822 5.056 4.816 4.989 2,655,600 +0.21(+4.42%)
Mar 05, 2002 5.004 5.044 4.762 4.778 2,600,400 -0.24(-4.83%)
Mar 04, 2002 5.127 5.133 4.956 5.020 1,657,200 -0.11(-2.08%)
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.