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 (%)
Aug 31, 2015 76.21 77.07 75.46 75.64 1,223,371 -0.65(-0.85%)
Aug 28, 2015 76.46 76.80 75.87 76.29 1,188,067 -0.36(-0.47%)
Aug 27, 2015 76.56 77.13 75.55 76.65 1,266,949 +0.53(+0.70%)
Aug 26, 2015 75.18 76.30 74.11 76.12 1,581,494 +1.79(+2.41%)
Aug 25, 2015 75.27 76.01 74.17 74.33 2,151,140 +0.25(+0.34%)
Aug 24, 2015 76.00 76.57 71.65 74.08 1,989,717 -1.91(-2.51%)
Aug 21, 2015 78.04 78.13 75.89 75.99 1,301,700 -2.54(-3.23%)
Aug 20, 2015 79.51 79.70 78.52 78.53 1,522,617 -1.55(-1.94%)
Aug 19, 2015 79.94 80.34 79.35 80.08 1,161,425 +0.08(+0.10%)
Aug 18, 2015 80.25 80.63 79.95 80.00 722,723 -0.28(-0.35%)
Aug 17, 2015 79.95 80.30 79.61 80.28 874,348 +0.00(+0.00%)
Aug 14, 2015 79.71 80.31 79.47 80.28 533,027 +0.63(+0.79%)
Aug 13, 2015 79.81 80.35 79.45 79.65 786,392 -0.30(-0.38%)
Aug 12, 2015 80.23 80.32 79.17 79.95 840,961 -0.82(-1.02%)
Aug 11, 2015 80.72 81.10 80.50 80.77 1,011,364 -0.28(-0.35%)
Aug 10, 2015 81.33 81.89 80.92 81.05 950,643 +0.03(+0.04%)
Aug 07, 2015 80.99 81.35 80.31 81.02 1,107,146 -0.12(-0.15%)
Aug 06, 2015 80.49 81.29 80.49 81.14 1,514,103 +0.65(+0.81%)
Aug 05, 2015 79.99 80.99 79.61 80.49 1,803,490 +0.29(+0.36%)
Aug 04, 2015 79.92 80.66 79.69 80.20 942,120 +0.49(+0.61%)
Aug 03, 2015 79.07 79.75 78.94 79.71 725,937 +0.68(+0.86%)
Jul 31, 2015 78.63 79.61 78.40 79.03 671,630 +0.40(+0.51%)
Jul 30, 2015 79.05 79.36 78.27 78.63 755,871 -0.44(-0.56%)
Jul 29, 2015 79.16 79.41 78.67 79.07 514,440 +0.05(+0.06%)
Jul 28, 2015 78.60 79.04 77.78 79.02 579,607 +0.59(+0.75%)
Jul 27, 2015 79.20 79.21 78.20 78.43 812,490 -0.96(-1.21%)
Jul 24, 2015 79.91 79.96 79.13 79.39 533,324 -0.74(-0.92%)
Jul 23, 2015 80.29 80.99 79.91 80.13 602,689 +0.07(+0.09%)
Jul 22, 2015 79.66 80.25 79.63 80.06 1,034,638 +0.44(+0.55%)
Jul 21, 2015 80.00 80.26 79.07 79.62 1,129,538 -0.26(-0.33%)
Jul 20, 2015 79.97 80.28 79.76 79.88 877,968 -0.09(-0.11%)
Jul 17, 2015 79.84 80.02 79.51 79.97 1,263,466 +0.13(+0.16%)
Jul 16, 2015 79.99 80.41 79.60 79.84 584,936 +0.17(+0.21%)
Jul 15, 2015 80.26 80.40 79.62 79.67 981,923 -0.40(-0.50%)
Jul 14, 2015 79.71 80.22 79.44 80.07 1,177,062 +0.57(+0.72%)
Jul 13, 2015 79.71 79.86 78.91 79.50 985,924 +0.20(+0.25%)
Jul 10, 2015 79.50 79.52 79.12 79.30 955,308 +0.48(+0.61%)
Jul 09, 2015 79.75 79.75 78.79 78.82 897,803 +0.01(+0.01%)
Jul 08, 2015 79.16 79.50 78.67 78.81 903,674 -0.85(-1.07%)
Jul 07, 2015 79.94 80.04 78.85 79.66 1,200,476 +0.11(+0.14%)
Jul 06, 2015 78.53 80.11 78.53 79.55 2,077,168 +0.61(+0.77%)
Jul 02, 2015 79.54 78.94 78.94 78.94 1,258,500 -0.38(-0.48%)
Jul 01, 2015 79.96 80.40 79.20 79.32 1,735,845 -0.15(-0.19%)
Jun 30, 2015 79.97 80.13 79.31 79.47 1,737,549 -0.14(-0.18%)
Jun 29, 2015 80.21 81.21 79.56 79.61 1,216,313 -1.47(-1.81%)
Jun 26, 2015 80.98 81.38 80.86 81.08 1,581,606 +0.17(+0.21%)
Jun 25, 2015 80.57 81.35 79.84 80.91 1,543,783 +0.72(+0.90%)
Jun 24, 2015 81.55 81.55 80.19 80.19 987,087 -1.38(-1.69%)
Jun 23, 2015 82.11 82.31 81.49 81.57 842,644 -0.56(-0.68%)
Jun 22, 2015 83.33 83.33 82.04 82.13 1,264,841 -0.06(-0.07%)
Jun 19, 2015 81.44 82.37 81.02 82.19 2,881,729 +0.74(+0.91%)
Jun 18, 2015 81.45 81.76 80.90 81.45 887,990 +0.38(+0.47%)
Jun 17, 2015 81.70 81.70 80.73 81.07 975,786 -0.44(-0.54%)
Jun 16, 2015 81.21 82.00 81.21 81.51 821,005 +0.23(+0.28%)
Jun 15, 2015 81.04 81.51 80.78 81.28 736,163 -0.12(-0.15%)
Jun 12, 2015 81.74 82.14 81.31 81.40 489,557 -0.79(-0.96%)
Jun 11, 2015 82.02 82.38 81.74 82.19 699,321 +0.51(+0.62%)
Jun 10, 2015 81.75 82.02 81.44 81.68 977,049 +0.19(+0.23%)
Jun 09, 2015 82.00 82.40 81.43 81.49 797,143 -0.38(-0.46%)
Jun 08, 2015 82.31 82.70 81.81 81.87 1,068,410 -0.67(-0.81%)
Jun 05, 2015 82.38 82.75 81.92 82.54 638,114 -0.06(-0.07%)
Jun 04, 2015 83.63 83.93 82.45 82.60 855,383 -1.36(-1.62%)
Jun 03, 2015 84.00 84.12 83.57 83.96 474,314 +0.14(+0.17%)
Jun 02, 2015 83.84 83.92 83.27 83.82 679,736 -0.06(-0.07%)
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.