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 (%)
Feb 28, 2014 68.38 70.00 68.25 68.73 1,968,224 +0.71(+1.04%)
Feb 27, 2014 68.22 68.70 67.77 68.02 1,085,307 +0.52(+0.77%)
Feb 26, 2014 66.96 68.08 66.71 67.50 1,618,130 +0.55(+0.82%)
Feb 25, 2014 67.37 67.46 66.12 66.95 2,928,349 -0.55(-0.81%)
Feb 24, 2014 66.05 68.73 66.04 67.50 2,738,218 +1.37(+2.07%)
Feb 21, 2014 65.95 66.21 65.11 66.13 1,683,105 +0.35(+0.53%)
Feb 20, 2014 65.99 66.17 65.39 65.78 1,180,810 -0.29(-0.44%)
Feb 19, 2014 66.73 67.00 65.84 66.07 1,551,660 -0.76(-1.14%)
Feb 18, 2014 66.69 67.09 66.15 66.83 1,253,055 +0.46(+0.69%)
Feb 14, 2014 66.10 66.37 66.37 66.37 1,045,000 +0.12(+0.18%)
Feb 13, 2014 65.88 66.28 65.02 66.25 2,440,957 -0.10(-0.15%)
Feb 12, 2014 67.93 68.84 66.30 66.35 4,429,462 +2.02(+3.14%)
Feb 11, 2014 63.79 64.38 63.15 64.33 3,969,111 +0.49(+0.77%)
Feb 10, 2014 63.73 64.23 63.50 63.84 3,039,157 +0.22(+0.35%)
Feb 07, 2014 63.80 64.27 63.50 63.62 1,377,897 -0.12(-0.19%)
Feb 06, 2014 63.37 63.88 63.24 63.74 699,308 +0.54(+0.85%)
Feb 05, 2014 62.73 63.46 62.54 63.20 1,226,466 +0.46(+0.73%)
Feb 04, 2014 63.40 63.40 62.52 62.74 1,593,698 -0.31(-0.49%)
Feb 03, 2014 64.94 64.94 63.05 63.05 1,512,288 -1.88(-2.90%)
Jan 31, 2014 64.15 65.35 64.07 64.93 1,173,268 +0.02(+0.03%)
Jan 30, 2014 64.46 64.98 64.32 64.91 813,429 +1.01(+1.58%)
Jan 29, 2014 64.00 64.54 63.51 63.90 751,395 -0.42(-0.65%)
Jan 28, 2014 64.00 64.54 64.00 64.32 725,378 +0.35(+0.55%)
Jan 27, 2014 64.11 64.27 63.50 63.97 1,042,836 -0.23(-0.36%)
Jan 24, 2014 65.19 65.37 63.96 64.20 1,228,533 -1.39(-2.12%)
Jan 23, 2014 66.08 66.23 65.19 65.59 1,444,725 -0.90(-1.35%)
Jan 22, 2014 65.21 66.76 65.21 66.49 1,813,684 +1.25(+1.92%)
Jan 21, 2014 65.39 65.55 64.78 65.24 1,973,436 +0.41(+0.63%)
Jan 17, 2014 64.90 64.83 64.83 64.83 1,971,500 +0.18(+0.28%)
Jan 16, 2014 64.58 64.97 64.42 64.65 1,526,053 +0.17(+0.26%)
Jan 15, 2014 64.97 64.97 64.28 64.48 1,176,064 -0.49(-0.75%)
Jan 14, 2014 65.11 65.20 64.52 64.97 607,546 +0.50(+0.78%)
Jan 13, 2014 64.70 65.13 64.34 64.47 1,480,055 -0.27(-0.42%)
Jan 10, 2014 65.85 65.85 64.39 64.74 1,895,652 -0.90(-1.37%)
Jan 09, 2014 65.84 66.15 65.28 65.64 1,262,267 +0.20(+0.31%)
Jan 08, 2014 65.15 65.56 64.99 65.44 1,249,096 +0.24(+0.37%)
Jan 07, 2014 64.88 65.42 64.62 65.20 1,168,297 +0.40(+0.62%)
Jan 06, 2014 65.08 65.60 64.67 64.80 2,091,705 +0.33(+0.51%)
Jan 03, 2014 64.71 65.00 64.41 64.47 1,241,023 -0.31(-0.48%)
Jan 02, 2014 63.36 65.16 63.19 64.78 2,901,363 +1.41(+2.23%)
Dec 31, 2013 63.57 63.37 63.37 63.37 789,100 +0.08(+0.13%)
Dec 30, 2013 63.49 63.60 63.05 63.29 589,870 -0.07(-0.11%)
Dec 27, 2013 63.59 63.72 63.15 63.36 568,517 -0.03(-0.05%)
Dec 26, 2013 63.31 63.74 63.13 63.39 769,955 +0.14(+0.22%)
Dec 24, 2013 63.18 63.30 62.99 63.25 493,268 -0.01(-0.02%)
Dec 23, 2013 63.00 63.39 62.97 63.26 1,440,564 +0.62(+0.99%)
Dec 20, 2013 61.90 62.76 61.75 62.64 1,929,729 +0.95(+1.54%)
Dec 19, 2013 62.03 62.15 61.44 61.69 1,440,024 -0.58(-0.93%)
Dec 18, 2013 61.39 62.29 60.75 62.27 2,153,936 +2.05(+3.40%)
Dec 17, 2013 59.95 60.23 59.63 60.22 2,048,267 +0.20(+0.33%)
Dec 16, 2013 60.84 61.12 59.88 60.02 2,869,364 -0.28(-0.46%)
Dec 13, 2013 60.16 60.97 60.16 60.30 2,346,877 +0.11(+0.18%)
Dec 12, 2013 60.68 60.89 60.11 60.19 2,268,410 -0.44(-0.73%)
Dec 11, 2013 61.26 61.73 60.52 60.63 1,435,022 -0.81(-1.32%)
Dec 10, 2013 62.28 62.90 61.42 61.44 2,060,784 -0.73(-1.17%)
Dec 09, 2013 58.52 62.78 58.47 62.17 5,655,374 +3.91(+6.71%)
Dec 06, 2013 57.22 58.27 57.22 58.26 3,246,288 +1.14(+2.00%)
Dec 05, 2013 57.24 57.30 56.85 57.12 2,786,932 -0.15(-0.26%)
Dec 04, 2013 58.25 58.31 57.05 57.27 1,980,347 -1.23(-2.10%)
Dec 03, 2013 59.20 59.19 58.28 58.50 1,727,404 -0.69(-1.17%)
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.