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 (%)
Apr 28, 2006 28.32 28.32 28.04 28.13 956,000 -0.16(-0.57%)
Apr 27, 2006 28.43 28.62 28.21 28.29 1,117,600 -0.14(-0.47%)
Apr 26, 2006 28.40 28.62 28.15 28.43 766,000 +0.18(+0.62%)
Apr 25, 2006 29.06 29.06 28.05 28.25 674,800 -0.34(-1.17%)
Apr 24, 2006 28.86 28.98 28.50 28.59 583,400 -0.22(-0.78%)
Apr 21, 2006 28.65 29.15 28.57 28.81 1,740,600 +0.41(+1.46%)
Apr 20, 2006 27.64 28.68 27.64 28.39 2,041,600 +0.87(+3.16%)
Apr 19, 2006 27.28 27.64 27.19 27.52 2,354,400 +0.23(+0.86%)
Apr 18, 2006 27.57 27.80 26.92 27.29 1,698,200 -0.29(-1.05%)
Apr 17, 2006 27.35 27.72 27.28 27.58 946,200 +0.03(+0.11%)
Apr 13, 2006 27.80 27.88 27.45 27.55 830,000 -0.25(-0.88%)
Apr 12, 2006 27.50 28.00 27.50 27.80 694,400 +0.26(+0.94%)
Apr 11, 2006 27.57 27.71 27.29 27.54 1,434,800 -0.18(-0.63%)
Apr 10, 2006 27.99 28.10 27.21 27.71 2,168,200 -0.37(-1.32%)
Apr 07, 2006 28.89 29.16 27.86 28.08 2,347,200 -0.84(-2.89%)
Apr 06, 2006 29.04 29.26 28.82 28.91 1,157,600 -0.25(-0.84%)
Apr 05, 2006 29.10 29.64 29.06 29.16 1,059,000 +0.11(+0.38%)
Apr 04, 2006 29.40 29.52 28.80 29.05 1,261,000 -0.32(-1.11%)
Apr 03, 2006 30.03 30.05 29.08 29.38 2,343,600 -0.73(-2.42%)
Mar 31, 2006 30.04 30.32 29.93 30.11 1,159,000 +0.13(+0.43%)
Mar 30, 2006 30.13 30.35 29.93 29.98 899,400 -0.07(-0.23%)
Mar 29, 2006 30.05 30.23 29.89 30.05 1,136,000 +0.03(+0.10%)
Mar 28, 2006 29.68 30.19 29.52 30.02 1,088,200 +0.29(+0.98%)
Mar 27, 2006 29.48 29.90 29.38 29.73 924,200 +0.19(+0.63%)
Mar 24, 2006 29.38 29.64 29.30 29.54 594,400 +0.22(+0.75%)
Mar 23, 2006 29.52 29.52 29.16 29.32 949,400 -0.30(-1.03%)
Mar 22, 2006 29.80 29.82 28.95 29.62 2,128,200 -0.30(-0.99%)
Mar 21, 2006 29.80 30.05 29.70 29.92 1,140,600 +0.04(+0.12%)
Mar 20, 2006 30.11 30.12 29.75 29.89 1,448,200 -0.12(-0.42%)
Mar 17, 2006 30.23 30.23 29.84 30.01 828,800 -0.12(-0.41%)
Mar 16, 2006 30.09 30.18 29.81 30.14 717,200 +0.09(+0.28%)
Mar 15, 2006 29.59 30.11 29.52 30.05 1,251,200 +0.50(+1.69%)
Mar 14, 2006 29.30 29.70 29.21 29.55 965,800 +0.30(+1.03%)
Mar 13, 2006 29.12 29.37 28.93 29.25 584,200 +0.18(+0.60%)
Mar 10, 2006 28.95 29.16 28.89 29.07 570,400 +0.12(+0.43%)
Mar 09, 2006 29.19 29.25 28.88 28.95 1,075,000 -0.27(-0.92%)
Mar 08, 2006 29.13 29.23 28.88 29.22 766,800 +0.08(+0.27%)
Mar 07, 2006 29.11 29.50 28.77 29.14 1,181,000 +0.01(+0.03%)
Mar 06, 2006 29.26 29.33 28.52 29.13 2,249,400 -0.13(-0.44%)
Mar 03, 2006 29.18 29.63 29.07 29.26 1,028,400 +0.08(+0.27%)
Mar 02, 2006 29.09 29.29 28.96 29.18 900,200 +0.09(+0.33%)
Mar 01, 2006 29.22 29.22 28.95 29.09 964,800 -0.11(-0.38%)
Feb 28, 2006 29.54 29.55 29.07 29.20 1,351,000 -0.34(-1.15%)
Feb 27, 2006 29.48 29.62 29.27 29.54 856,600 -0.02(-0.08%)
Feb 24, 2006 29.41 29.59 29.26 29.56 857,200 +0.15(+0.51%)
Feb 23, 2006 29.45 29.48 29.25 29.41 659,400 -0.04(-0.12%)
Feb 22, 2006 29.26 29.64 29.25 29.45 1,088,400 -0.05(-0.17%)
Feb 21, 2006 29.50 29.82 29.25 29.50 1,494,200 +0.12(+0.39%)
Feb 17, 2006 29.04 29.52 29.04 29.38 1,411,000 -0.19(-0.64%)
Feb 16, 2006 29.61 29.62 29.14 29.57 1,411,600 -0.04(-0.12%)
Feb 15, 2006 28.80 29.97 28.75 29.61 4,855,800 +1.94(+7.01%)
Feb 14, 2006 27.73 27.88 27.52 27.66 1,459,400 -0.07(-0.27%)
Feb 13, 2006 27.77 27.82 27.44 27.74 756,800 +0.10(+0.38%)
Feb 10, 2006 27.90 27.90 27.45 27.64 925,400 -0.19(-0.70%)
Feb 09, 2006 27.62 28.06 27.62 27.83 829,000 +0.23(+0.83%)
Feb 08, 2006 27.99 27.99 27.52 27.60 885,600 -0.01(-0.05%)
Feb 07, 2006 28.59 28.60 27.14 27.61 4,708,600 -0.99(-3.44%)
Feb 06, 2006 26.84 29.00 26.39 28.60 7,888,400 +1.76(+6.54%)
Feb 03, 2006 26.89 26.95 26.75 26.84 774,400 -0.05(-0.17%)
Feb 02, 2006 27.00 27.02 26.79 26.89 781,800 -0.20(-0.76%)
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.