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 (%)
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%)
Jun 01, 2015 83.94 84.40 83.39 83.88 684,864 +0.10(+0.12%)
May 29, 2015 84.18 84.40 83.25 83.78 928,784 -0.45(-0.53%)
May 28, 2015 84.01 84.34 83.77 84.23 714,807 +0.17(+0.20%)
May 27, 2015 83.81 84.08 83.59 84.06 672,474 +0.31(+0.37%)
May 26, 2015 84.02 84.16 83.68 83.75 792,618 -0.34(-0.40%)
May 22, 2015 83.39 84.09 84.09 84.09 715,300 +0.60(+0.72%)
May 21, 2015 83.46 83.68 83.05 83.49 681,668 -0.20(-0.24%)
May 20, 2015 83.09 83.73 82.86 83.69 785,235 +0.49(+0.59%)
May 19, 2015 83.00 83.53 82.70 83.20 677,581 +0.50(+0.60%)
May 18, 2015 81.61 82.94 81.26 82.70 1,114,439 +1.22(+1.50%)
May 15, 2015 81.89 82.20 81.02 81.48 1,317,332 -0.38(-0.46%)
May 14, 2015 81.40 81.91 81.21 81.86 957,917 +0.88(+1.09%)
May 13, 2015 81.27 81.70 80.89 80.98 824,314 +0.06(+0.07%)
May 12, 2015 81.07 81.30 80.62 80.92 1,556,636 -0.67(-0.82%)
May 11, 2015 82.18 82.34 81.51 81.59 824,961 -0.58(-0.71%)
May 08, 2015 82.49 82.92 82.08 82.17 716,206 +0.41(+0.50%)
May 07, 2015 81.33 82.02 81.33 81.76 1,072,645 +0.35(+0.43%)
May 06, 2015 81.92 82.06 81.17 81.41 1,064,089 -0.10(-0.12%)
May 05, 2015 80.58 83.28 80.41 81.51 1,510,240 -0.83(-1.01%)
May 04, 2015 82.69 83.02 82.25 82.34 946,386 -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.