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 (%)
Jan 29, 2010 30.04 30.20 29.82 29.88 1,333,728 -0.17(-0.57%)
Jan 28, 2010 30.48 30.61 29.89 30.05 1,832,812 -0.29(-0.94%)
Jan 27, 2010 30.22 30.45 30.09 30.34 1,336,002 +0.04(+0.12%)
Jan 26, 2010 30.25 30.43 30.23 30.30 1,218,500 +0.00(+0.00%)
Jan 25, 2010 30.46 30.66 30.11 30.30 1,510,094 -0.06(-0.21%)
Jan 22, 2010 30.91 31.26 30.27 30.36 2,142,122 -0.73(-2.35%)
Jan 21, 2010 31.16 31.30 30.69 31.09 1,931,778 -0.13(-0.42%)
Jan 20, 2010 31.35 31.70 31.00 31.23 1,433,124 -0.12(-0.40%)
Jan 19, 2010 30.84 31.37 30.78 31.35 1,059,458 +0.52(+1.69%)
Jan 15, 2010 30.95 30.83 30.83 30.83 1,848,400 -0.25(-0.79%)
Jan 14, 2010 30.98 31.24 30.91 31.07 840,020 -0.01(-0.03%)
Jan 13, 2010 30.65 31.16 30.62 31.09 781,944 +0.46(+1.49%)
Jan 12, 2010 30.82 31.08 30.41 30.63 1,530,806 -0.27(-0.86%)
Jan 11, 2010 30.50 31.05 30.28 30.89 2,373,666 +0.39(+1.30%)
Jan 08, 2010 29.89 30.61 29.80 30.50 2,442,410 +0.71(+2.40%)
Jan 07, 2010 29.41 29.80 29.25 29.79 1,526,374 +0.25(+0.86%)
Jan 06, 2010 29.75 29.76 29.41 29.53 1,299,426 -0.17(-0.59%)
Jan 05, 2010 30.05 30.14 29.61 29.70 1,540,922 -0.26(-0.85%)
Jan 04, 2010 29.56 30.02 29.55 29.96 1,910,240 +0.59(+2.01%)
Dec 31, 2009 29.62 29.37 29.37 29.37 1,693,600 -0.29(-0.99%)
Dec 30, 2009 29.68 29.81 29.60 29.66 616,804 -0.14(-0.49%)
Dec 29, 2009 29.75 29.86 29.65 29.81 671,978 +0.05(+0.17%)
Dec 28, 2009 29.80 29.89 29.57 29.76 504,974 -0.09(-0.30%)
Dec 24, 2009 30.07 30.07 29.79 29.85 248,386 -0.10(-0.35%)
Dec 23, 2009 29.82 30.06 29.75 29.95 1,435,306 +0.22(+0.76%)
Dec 22, 2009 29.59 29.89 29.59 29.73 974,444 +0.10(+0.34%)
Dec 21, 2009 29.80 30.18 29.46 29.63 1,815,836 -0.17(-0.57%)
Dec 18, 2009 29.98 30.07 29.73 29.80 1,999,828 -0.13(-0.43%)
Dec 17, 2009 30.16 30.36 29.71 29.93 1,138,396 -0.77(-2.49%)
Dec 16, 2009 30.78 30.98 30.38 30.70 1,413,576 -0.08(-0.26%)
Dec 15, 2009 30.18 30.79 30.14 30.77 2,441,266 +0.58(+1.94%)
Dec 14, 2009 30.02 30.23 29.98 30.19 1,698,586 +0.42(+1.41%)
Dec 11, 2009 29.77 29.99 29.68 29.77 1,280,262 +0.11(+0.39%)
Dec 10, 2009 29.27 29.82 29.25 29.66 2,456,348 +0.43(+1.47%)
Dec 09, 2009 28.84 29.28 28.20 29.23 3,950,728 +0.17(+0.57%)
Dec 08, 2009 29.68 29.71 28.87 29.06 4,738,936 -0.82(-2.74%)
Dec 07, 2009 30.11 30.25 29.73 29.88 2,183,180 -0.19(-0.62%)
Dec 04, 2009 30.57 30.97 29.98 30.07 2,423,804 -0.22(-0.74%)
Dec 03, 2009 30.29 30.61 30.23 30.29 2,902,000 -0.02(-0.07%)
Dec 02, 2009 30.08 30.41 30.03 30.31 1,070,420 +0.23(+0.78%)
Dec 01, 2009 29.83 30.18 29.62 30.07 1,326,098 +0.45(+1.54%)
Nov 30, 2009 29.62 29.66 29.14 29.62 1,580,834 -0.04(-0.15%)
Nov 27, 2009 29.61 29.84 29.38 29.66 478,224 -0.32(-1.07%)
Nov 25, 2009 30.00 30.05 29.85 29.98 644,046 -0.07(-0.22%)
Nov 24, 2009 29.95 30.25 29.83 30.05 1,876,048 +0.07(+0.22%)
Nov 23, 2009 29.47 29.98 29.47 29.98 1,483,506 +0.51(+1.73%)
Nov 20, 2009 29.11 29.61 29.01 29.48 1,869,496 +0.34(+1.17%)
Nov 19, 2009 29.27 29.35 28.73 29.14 1,062,732 -0.13(-0.44%)
Nov 18, 2009 29.42 29.42 29.04 29.27 950,178 -0.14(-0.48%)
Nov 17, 2009 29.20 29.48 29.15 29.41 1,011,486 +0.08(+0.27%)
Nov 16, 2009 29.16 29.52 29.09 29.32 985,050 +0.21(+0.72%)
Nov 13, 2009 29.13 29.27 29.00 29.11 751,004 +0.01(+0.05%)
Nov 12, 2009 29.30 29.45 29.06 29.10 890,932 -0.17(-0.60%)
Nov 11, 2009 29.29 29.47 29.14 29.27 1,137,804 -0.10(-0.32%)
Nov 10, 2009 29.11 29.48 29.09 29.37 1,159,800 +0.29(+1.00%)
Nov 09, 2009 29.16 29.25 28.84 29.08 2,067,008 +0.09(+0.33%)
Nov 06, 2009 29.14 29.25 28.82 28.98 2,839,540 -0.16(-0.57%)
Nov 05, 2009 29.25 29.47 29.09 29.15 2,723,152 +0.18(+0.64%)
Nov 04, 2009 28.41 29.96 28.05 28.96 7,130,706 +1.77(+6.49%)
Nov 03, 2009 26.80 27.22 26.74 27.20 1,611,498 +0.32(+1.19%)
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.