DaVita HealthCare Partner (NY: DVA )

137.44 +0.59 (+0.43%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 59.13 59.38 58.92 59.30 1,241,876 +0.20(+0.33%)
Mar 27, 2013 58.88 59.29 58.85 59.10 1,254,782 -0.06(-0.10%)
Mar 26, 2013 58.98 59.34 58.86 59.16 1,568,478 +0.21(+0.36%)
Mar 25, 2013 59.06 59.32 58.85 58.95 1,291,806 +0.07(+0.11%)
Mar 22, 2013 58.94 59.24 58.58 58.88 1,020,852 +0.02(+0.03%)
Mar 21, 2013 59.35 59.41 58.76 58.87 966,690 -0.65(-1.09%)
Mar 20, 2013 59.10 59.77 59.00 59.52 1,247,432 +0.58(+0.98%)
Mar 19, 2013 58.61 59.31 58.55 58.94 1,451,652 +0.30(+0.51%)
Mar 18, 2013 58.86 58.99 58.53 58.64 1,012,332 -0.46(-0.78%)
Mar 15, 2013 58.94 59.43 58.94 59.10 2,295,884 -0.17(-0.30%)
Mar 14, 2013 58.60 59.34 58.58 59.27 1,185,288 +0.67(+1.15%)
Mar 13, 2013 58.81 58.84 58.44 58.60 1,030,702 -0.08(-0.14%)
Mar 12, 2013 59.10 59.10 58.41 58.68 1,695,760 -0.52(-0.88%)
Mar 11, 2013 59.36 59.52 59.06 59.20 1,334,384 -0.16(-0.27%)
Mar 08, 2013 59.70 59.84 59.08 59.36 1,548,544 -0.09(-0.16%)
Mar 07, 2013 60.37 60.37 59.14 59.45 3,183,754 -1.52(-2.49%)
Mar 06, 2013 62.15 62.15 60.91 60.98 2,043,004 -0.70(-1.13%)
Mar 05, 2013 61.10 61.98 61.02 61.67 1,749,506 +0.77(+1.26%)
Mar 04, 2013 60.00 60.91 59.89 60.91 2,036,242 +0.89(+1.48%)
Mar 01, 2013 59.61 60.13 59.29 60.02 2,004,224 +0.20(+0.34%)
Feb 28, 2013 59.27 60.05 59.27 59.81 2,033,202 +0.68(+1.14%)
Feb 27, 2013 58.03 59.33 58.03 59.13 1,620,734 +1.02(+1.76%)
Feb 26, 2013 57.92 58.20 57.30 58.11 1,465,306 +0.39(+0.68%)
Feb 25, 2013 58.27 58.73 57.72 57.72 1,548,942 -0.31(-0.53%)
Feb 22, 2013 57.92 58.27 57.59 58.02 1,348,090 +0.23(+0.39%)
Feb 21, 2013 57.97 58.24 57.42 57.80 1,469,414 -0.29(-0.50%)
Feb 20, 2013 58.03 58.55 57.78 58.09 1,716,714 +0.14(+0.24%)
Feb 19, 2013 57.24 58.64 56.52 57.95 3,143,882 -0.78(-1.33%)
Feb 15, 2013 59.25 59.25 58.01 58.73 2,176,752 -0.88(-1.47%)
Feb 14, 2013 59.94 59.99 58.92 59.60 1,695,326 +0.23(+0.40%)
Feb 13, 2013 59.24 59.72 59.20 59.37 1,042,176 +0.15(+0.26%)
Feb 12, 2013 59.40 59.44 58.78 59.22 913,142 -0.18(-0.31%)
Feb 11, 2013 59.47 59.63 59.10 59.40 620,270 -0.06(-0.10%)
Feb 08, 2013 59.66 59.92 59.36 59.46 1,268,772 -0.01(-0.01%)
Feb 07, 2013 59.22 59.54 58.74 59.47 1,215,056 +0.37(+0.62%)
Feb 06, 2013 58.20 59.12 57.96 59.10 1,836,140 +1.66(+2.88%)
Feb 04, 2013 58.15 58.34 57.34 57.45 1,143,764 -0.91(-1.57%)
Feb 01, 2013 57.81 58.38 57.09 58.36 1,662,296 +0.66(+1.14%)
Jan 31, 2013 57.38 57.94 57.03 57.70 1,582,554 +0.27(+0.46%)
Jan 30, 2013 57.39 57.65 57.00 57.44 798,680 -0.05(-0.09%)
Jan 29, 2013 56.69 57.56 56.59 57.49 1,219,392 +0.66(+1.17%)
Jan 28, 2013 57.40 57.74 56.73 56.83 881,138 -0.44(-0.77%)
Jan 25, 2013 57.21 57.31 56.68 57.27 863,232 +0.10(+0.17%)
Jan 24, 2013 56.98 57.32 56.88 57.16 1,263,016 +0.20(+0.36%)
Jan 23, 2013 57.35 57.41 56.77 56.96 805,908 -0.40(-0.70%)
Jan 22, 2013 56.56 57.39 56.30 57.36 1,354,898 +0.74(+1.32%)
Jan 18, 2013 56.44 56.62 56.14 56.62 900,838 +0.29(+0.51%)
Jan 17, 2013 56.27 56.60 56.16 56.33 1,353,952 +0.27(+0.47%)
Jan 16, 2013 55.19 56.26 55.16 56.06 2,235,776 +0.91(+1.64%)
Jan 15, 2013 54.53 55.36 54.50 55.16 1,293,888 +0.41(+0.76%)
Jan 14, 2013 54.52 55.03 54.45 54.74 945,368 +0.14(+0.26%)
Jan 11, 2013 55.05 55.34 54.52 54.60 1,625,546 -0.24(-0.44%)
Jan 10, 2013 54.95 55.13 54.69 54.84 1,162,260 +0.02(+0.04%)
Jan 09, 2013 54.86 55.16 54.35 54.82 1,715,710 -0.02(-0.03%)
Jan 08, 2013 54.15 54.85 54.05 54.84 1,545,356 +0.69(+1.27%)
Jan 07, 2013 54.76 54.90 53.99 54.15 1,726,984 -0.77(-1.41%)
Jan 04, 2013 55.00 55.15 54.72 54.92 1,072,990 -0.05(-0.08%)
Jan 03, 2013 54.61 55.19 54.50 54.97 1,734,282 +0.37(+0.67%)
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.