DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.58 22.95 22.41 22.95 617,400 +0.31(+1.37%)
Aug 30, 2005 22.50 22.84 22.35 22.64 678,000 +0.11(+0.47%)
Aug 29, 2005 22.28 22.66 22.00 22.54 840,200 +0.27(+1.19%)
Aug 26, 2005 22.55 22.56 22.00 22.27 1,258,600 -0.30(-1.33%)
Aug 25, 2005 22.44 22.73 22.38 22.57 585,200 +0.07(+0.33%)
Aug 24, 2005 23.08 23.16 22.36 22.50 1,719,000 -0.59(-2.53%)
Aug 23, 2005 23.40 23.49 23.00 23.09 829,600 -0.34(-1.45%)
Aug 22, 2005 23.39 23.53 23.20 23.43 370,000 +0.00(+0.00%)
Aug 19, 2005 23.61 23.61 23.19 23.43 418,400 -0.15(-0.64%)
Aug 18, 2005 23.50 23.64 23.46 23.57 462,400 +0.04(+0.19%)
Aug 17, 2005 23.73 23.73 23.25 23.53 1,325,800 -0.23(-0.97%)
Aug 16, 2005 23.77 23.95 23.70 23.76 480,200 -0.01(-0.04%)
Aug 15, 2005 23.55 23.80 23.52 23.77 381,200 +0.18(+0.76%)
Aug 12, 2005 23.70 23.73 23.39 23.59 346,800 -0.23(-0.99%)
Aug 11, 2005 23.68 23.93 23.66 23.82 479,400 +0.05(+0.23%)
Aug 10, 2005 23.60 23.88 23.58 23.77 805,400 +0.32(+1.36%)
Aug 09, 2005 23.11 23.50 23.09 23.45 507,000 +0.31(+1.34%)
Aug 08, 2005 23.23 23.48 23.14 23.14 382,800 -0.07(-0.32%)
Aug 05, 2005 23.59 23.62 23.14 23.21 405,600 -0.41(-1.76%)
Aug 04, 2005 23.75 23.93 23.63 23.63 580,800 -0.12(-0.48%)
Aug 03, 2005 23.84 23.96 23.66 23.75 677,600 -0.14(-0.61%)
Aug 02, 2005 23.64 24.18 23.64 23.89 1,306,800 +0.19(+0.78%)
Aug 01, 2005 23.68 23.88 23.65 23.70 1,206,000 +0.08(+0.36%)
Jul 29, 2005 23.48 23.75 23.43 23.62 1,657,600 +0.14(+0.60%)
Jul 28, 2005 23.00 24.18 23.00 23.48 3,484,200 +1.39(+6.32%)
Jul 27, 2005 21.86 22.09 21.68 22.09 733,800 +0.17(+0.78%)
Jul 26, 2005 21.70 22.02 21.61 21.91 682,800 +0.27(+1.27%)
Jul 25, 2005 21.55 21.95 21.55 21.64 1,594,800 -0.16(-0.73%)
Jul 22, 2005 21.91 21.95 21.49 21.80 839,000 -0.19(-0.86%)
Jul 21, 2005 22.39 22.41 21.93 21.99 1,052,000 -0.50(-2.20%)
Jul 20, 2005 22.22 22.51 22.20 22.48 760,400 +0.24(+1.08%)
Jul 19, 2005 22.39 22.45 21.89 22.25 1,396,800 -0.09(-0.43%)
Jul 18, 2005 22.38 22.45 22.09 22.34 724,600 -0.09(-0.40%)
Jul 15, 2005 22.48 22.50 22.20 22.43 704,400 -0.11(-0.47%)
Jul 14, 2005 22.57 22.70 22.39 22.54 1,219,400 -0.03(-0.13%)
Jul 13, 2005 22.89 22.90 22.45 22.57 1,488,400 -0.44(-1.91%)
Jul 12, 2005 23.50 23.51 23.00 23.00 1,119,000 -0.38(-1.60%)
Jul 11, 2005 23.21 23.59 23.18 23.38 757,600 +0.16(+0.71%)
Jul 08, 2005 23.07 23.23 22.93 23.21 860,600 +0.15(+0.65%)
Jul 07, 2005 22.85 23.12 22.68 23.07 585,400 +0.21(+0.94%)
Jul 06, 2005 22.88 23.00 22.68 22.85 614,600 -0.05(-0.22%)
Jul 05, 2005 22.69 22.98 22.68 22.90 520,200 +0.13(+0.57%)
Jul 01, 2005 22.77 22.89 22.65 22.77 611,600 +0.03(+0.13%)
Jun 30, 2005 23.00 23.05 22.68 22.74 720,000 -0.14(-0.59%)
Jun 29, 2005 22.91 23.09 22.83 22.88 724,400 -0.09(-0.41%)
Jun 28, 2005 22.57 23.09 22.45 22.97 745,000 +0.57(+2.57%)
Jun 27, 2005 22.32 22.46 22.14 22.39 920,200 +0.19(+0.86%)
Jun 24, 2005 22.45 22.59 22.10 22.20 1,057,800 -0.34(-1.51%)
Jun 23, 2005 22.90 23.05 22.50 22.55 1,070,000 -0.38(-1.66%)
Jun 22, 2005 23.14 23.17 22.86 22.93 759,200 -0.16(-0.69%)
Jun 21, 2005 23.35 23.38 23.02 23.09 979,600 -0.27(-1.18%)
Jun 20, 2005 22.93 23.38 22.75 23.36 782,800 +0.30(+1.32%)
Jun 17, 2005 22.75 23.07 22.38 23.05 1,607,600 +0.27(+1.16%)
Jun 16, 2005 22.88 22.93 22.73 22.79 418,800 -0.12(-0.52%)
Jun 15, 2005 22.96 22.96 22.68 22.91 424,200 -0.10(-0.43%)
Jun 14, 2005 22.95 23.13 22.88 23.01 468,200 -0.01(-0.07%)
Jun 13, 2005 22.65 23.04 22.62 23.02 828,800 +0.20(+0.88%)
Jun 10, 2005 23.10 23.10 22.75 22.82 445,400 -0.23(-1.00%)
Jun 09, 2005 23.20 23.25 22.97 23.05 592,000 -0.23(-1.01%)
Jun 08, 2005 23.11 23.30 23.11 23.29 620,400 +0.15(+0.65%)
Jun 07, 2005 22.95 23.23 22.94 23.14 1,006,000 +0.14(+0.61%)
Jun 06, 2005 23.04 23.06 22.90 23.00 898,600 -0.12(-0.54%)
Jun 03, 2005 23.18 23.48 23.11 23.12 1,005,000 -0.18(-0.77%)
Jun 02, 2005 23.27 23.45 23.18 23.30 1,051,000 +0.11(+0.45%)
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.