DaVita HealthCare Partner (NY: DVA )

137.66 +0.81 (+0.59%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.68 14.90 14.53 14.81 1,842,400 +0.05(+0.37%)
Oct 28, 2004 15.00 15.05 14.50 14.76 1,857,200 -0.34(-2.28%)
Oct 27, 2004 14.55 15.15 14.43 15.10 2,855,000 +0.40(+2.72%)
Oct 26, 2004 14.00 15.10 13.76 14.70 8,885,600 -1.43(-8.87%)
Oct 25, 2004 15.85 16.15 15.75 16.13 1,277,600 +0.18(+1.13%)
Oct 22, 2004 15.93 16.06 15.90 15.95 653,600 +0.06(+0.38%)
Oct 21, 2004 15.68 15.98 15.65 15.89 1,012,200 +0.19(+1.18%)
Oct 20, 2004 15.45 15.74 15.45 15.71 717,800 +0.21(+1.32%)
Oct 19, 2004 15.88 15.91 15.33 15.50 1,597,600 -0.32(-2.05%)
Oct 18, 2004 15.55 15.85 15.48 15.82 475,600 +0.20(+1.28%)
Oct 15, 2004 15.44 15.62 15.38 15.62 480,000 +0.13(+0.87%)
Oct 14, 2004 15.65 15.65 15.25 15.49 730,400 -0.16(-1.02%)
Oct 13, 2004 15.70 15.77 15.60 15.65 592,200 -0.04(-0.29%)
Oct 12, 2004 15.72 15.76 15.60 15.70 402,200 -0.03(-0.19%)
Oct 11, 2004 15.77 15.88 15.71 15.72 469,800 +0.00(+0.03%)
Oct 08, 2004 15.75 15.89 15.70 15.72 875,800 -0.08(-0.54%)
Oct 07, 2004 15.82 15.96 15.65 15.80 719,200 -0.10(-0.60%)
Oct 06, 2004 16.00 16.18 15.76 15.90 693,000 -0.11(-0.69%)
Oct 05, 2004 15.72 16.03 15.62 16.01 993,200 +0.29(+1.81%)
Oct 04, 2004 15.90 15.99 15.59 15.72 960,000 +0.03(+0.19%)
Oct 01, 2004 15.47 15.74 15.47 15.70 852,400 +0.12(+0.77%)
Sep 30, 2004 15.51 15.62 15.40 15.57 1,343,200 +0.07(+0.48%)
Sep 29, 2004 15.53 15.56 15.45 15.50 461,800 -0.02(-0.13%)
Sep 28, 2004 15.43 15.55 15.38 15.52 660,400 +0.12(+0.81%)
Sep 27, 2004 15.64 15.64 15.38 15.39 505,800 -0.29(-1.88%)
Sep 24, 2004 15.57 15.75 15.55 15.69 568,600 +0.19(+1.23%)
Sep 23, 2004 15.65 15.70 15.48 15.50 765,400 -0.05(-0.35%)
Sep 22, 2004 15.56 15.62 15.41 15.55 737,400 +0.01(+0.06%)
Sep 21, 2004 15.60 15.66 15.50 15.54 585,400 +0.03(+0.19%)
Sep 20, 2004 15.53 15.55 15.42 15.52 738,400 -0.01(-0.06%)
Sep 17, 2004 15.75 15.75 15.49 15.53 786,600 -0.07(-0.48%)
Sep 16, 2004 15.68 15.70 15.50 15.60 787,600 +0.12(+0.74%)
Sep 15, 2004 15.40 15.55 15.30 15.48 799,800 +0.06(+0.39%)
Sep 14, 2004 15.15 15.46 15.15 15.43 1,446,200 +0.31(+2.02%)
Sep 13, 2004 15.12 15.21 15.04 15.12 1,084,600 +0.21(+1.44%)
Sep 10, 2004 15.12 15.12 14.81 14.90 852,400 -0.15(-0.96%)
Sep 09, 2004 15.12 15.19 14.92 15.05 636,800 +0.03(+0.17%)
Sep 08, 2004 15.01 15.10 15.00 15.03 836,400 -0.04(-0.30%)
Sep 07, 2004 15.10 15.15 14.98 15.07 916,800 +0.04(+0.27%)
Sep 03, 2004 15.27 15.32 14.96 15.03 489,000 -0.16(-1.05%)
Sep 02, 2004 14.95 15.21 14.90 15.19 639,000 +0.20(+1.33%)
Sep 01, 2004 15.00 15.05 14.88 14.99 1,612,200 -0.16(-1.09%)
Aug 31, 2004 14.95 15.18 14.74 15.15 1,652,400 +0.32(+2.19%)
Aug 30, 2004 14.93 14.93 14.76 14.83 979,800 -0.10(-0.64%)
Aug 27, 2004 14.65 15.29 14.60 14.93 1,430,200 +0.35(+2.40%)
Aug 26, 2004 14.58 14.71 14.44 14.57 871,800 +0.12(+0.83%)
Aug 25, 2004 14.32 14.50 14.25 14.46 918,600 +0.13(+0.91%)
Aug 24, 2004 14.28 14.38 14.20 14.32 983,400 +0.08(+0.60%)
Aug 23, 2004 14.52 14.56 14.21 14.24 936,200 -0.28(-1.93%)
Aug 20, 2004 14.50 14.58 14.30 14.52 945,400 +0.09(+0.66%)
Aug 19, 2004 14.59 14.65 14.39 14.43 892,800 -0.09(-0.62%)
Aug 18, 2004 14.45 14.61 14.34 14.52 1,366,800 +0.01(+0.07%)
Aug 17, 2004 14.50 14.55 14.40 14.51 1,098,000 +0.11(+0.73%)
Aug 16, 2004 14.20 14.55 14.20 14.40 1,785,200 +0.19(+1.34%)
Aug 13, 2004 14.05 14.22 14.03 14.21 1,283,200 +0.21(+1.46%)
Aug 12, 2004 14.32 14.36 13.99 14.01 1,759,000 -0.08(-0.60%)
Aug 11, 2004 13.77 14.12 13.60 14.09 1,338,000 +0.31(+2.29%)
Aug 10, 2004 13.51 13.85 13.51 13.78 2,380,800 +0.09(+0.62%)
Aug 09, 2004 13.74 13.84 13.61 13.69 2,076,200 -0.09(-0.65%)
Aug 06, 2004 13.95 13.96 13.72 13.78 1,895,000 -0.20(-1.43%)
Aug 05, 2004 14.01 14.18 13.88 13.98 1,891,000 -0.03(-0.21%)
Aug 04, 2004 14.15 14.16 13.71 14.01 3,938,600 +0.25(+1.82%)
Aug 03, 2004 13.79 14.07 13.00 13.76 11,438,600 -1.24(-8.27%)
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.