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 (%)
Jul 30, 2004 15.00 15.21 14.85 15.19 945,600 +0.31(+2.08%)
Jul 29, 2004 14.80 15.01 14.66 14.88 940,200 +0.07(+0.51%)
Jul 28, 2004 15.03 15.03 14.68 14.80 1,465,600 -0.21(-1.40%)
Jul 27, 2004 15.00 15.02 14.64 15.01 2,443,400 +0.51(+3.52%)
Jul 26, 2004 15.22 15.23 14.28 14.50 3,492,800 -0.77(-5.04%)
Jul 23, 2004 15.70 15.70 15.09 15.27 1,169,800 -0.37(-2.37%)
Jul 22, 2004 15.70 15.75 15.47 15.64 1,093,600 -0.18(-1.14%)
Jul 21, 2004 16.21 16.21 15.66 15.82 1,041,800 -0.27(-1.68%)
Jul 20, 2004 16.00 16.14 15.99 16.09 1,369,000 +0.12(+0.72%)
Jul 19, 2004 16.20 16.20 15.89 15.97 1,352,400 -0.05(-0.31%)
Jul 16, 2004 15.95 16.05 15.82 16.02 1,812,000 +0.32(+2.07%)
Jul 15, 2004 15.42 15.74 15.30 15.70 1,415,200 +0.33(+2.15%)
Jul 14, 2004 15.40 15.47 15.24 15.37 1,053,600 -0.03(-0.19%)
Jul 13, 2004 15.29 15.40 15.22 15.40 568,400 +0.18(+1.18%)
Jul 12, 2004 15.22 15.32 15.14 15.22 968,800 +0.05(+0.33%)
Jul 09, 2004 15.00 15.25 15.00 15.17 1,098,600 +0.22(+1.51%)
Jul 08, 2004 15.13 15.14 14.82 14.95 1,053,800 -0.06(-0.40%)
Jul 07, 2004 14.91 15.12 14.87 15.01 1,172,600 +0.12(+0.81%)
Jul 06, 2004 15.12 15.12 14.78 14.88 716,200 -0.23(-1.55%)
Jul 02, 2004 15.45 15.45 15.09 15.12 576,800 -0.14(-0.88%)
Jul 01, 2004 15.75 15.88 15.04 15.26 1,467,000 -0.16(-1.04%)
Jun 30, 2004 15.10 15.43 14.90 15.41 1,791,800 +0.41(+2.77%)
Jun 29, 2004 14.80 15.00 14.80 15.00 735,200 +0.27(+1.83%)
Jun 28, 2004 15.11 15.12 14.65 14.73 974,800 -0.30(-2.03%)
Jun 25, 2004 14.97 15.29 14.95 15.04 1,310,600 +0.05(+0.37%)
Jun 24, 2004 14.90 15.05 14.75 14.98 1,030,600 -0.00(-0.03%)
Jun 23, 2004 14.88 15.05 14.80 14.98 648,400 +0.12(+0.84%)
Jun 22, 2004 14.99 15.00 14.72 14.86 1,544,400 -0.12(-0.77%)
Jun 21, 2004 14.55 15.05 14.40 14.97 2,297,600 +0.38(+2.60%)
Jun 18, 2004 14.51 14.72 14.51 14.60 1,083,400 -0.04(-0.27%)
Jun 17, 2004 14.70 14.76 14.55 14.63 1,350,000 -0.06(-0.41%)
Jun 16, 2004 14.82 14.97 14.49 14.70 1,994,200 +4.68(+46.72%)
Jun 15, 2004 10.01 10.10 9.978 10.02 1,655,400 -0.02(-0.22%)
Jun 14, 2004 10.07 10.08 10.02 10.04 962,400 -0.05(-0.51%)
Jun 10, 2004 10.20 10.20 9.889 10.09 2,195,400 -0.10(-0.98%)
Jun 09, 2004 10.40 10.41 10.17 10.19 1,308,300 -0.21(-2.05%)
Jun 08, 2004 10.50 10.50 10.40 10.40 1,636,800 -0.09(-0.83%)
Jun 07, 2004 10.51 10.51 10.42 10.49 1,641,300 -0.01(-0.13%)
Jun 04, 2004 10.48 10.56 10.44 10.50 675,000 +0.09(+0.90%)
Jun 03, 2004 10.59 10.59 10.39 10.41 1,647,000 -0.14(-1.37%)
Jun 02, 2004 10.67 10.78 10.55 10.55 1,618,200 +0.01(+0.08%)
Jun 01, 2004 10.40 10.59 10.40 10.54 2,278,200 +0.23(+2.22%)
May 28, 2004 10.27 10.36 10.16 10.32 1,368,300 +0.15(+1.46%)
May 27, 2004 10.26 10.31 10.14 10.17 1,857,000 -0.10(-0.93%)
May 26, 2004 10.30 10.33 10.25 10.26 752,700 -0.04(-0.41%)
May 25, 2004 10.22 10.33 10.18 10.30 1,328,700 +0.08(+0.83%)
May 24, 2004 10.16 10.33 10.16 10.22 1,036,500 +0.04(+0.41%)
May 21, 2004 10.09 10.22 10.09 10.18 551,400 +0.08(+0.81%)
May 20, 2004 10.17 10.22 10.04 10.10 912,000 -0.05(-0.48%)
May 19, 2004 10.31 10.32 10.08 10.14 1,470,900 -0.13(-1.30%)
May 18, 2004 10.22 10.33 10.18 10.28 1,883,700 +0.04(+0.35%)
May 17, 2004 10.42 10.42 10.15 10.24 1,794,000 -0.22(-2.10%)
May 14, 2004 10.57 10.60 10.44 10.46 2,251,800 -0.10(-0.93%)
May 13, 2004 10.65 10.69 10.51 10.56 1,850,400 -0.08(-0.75%)
May 12, 2004 10.83 10.87 10.31 10.64 2,210,400 -0.09(-0.87%)
May 11, 2004 10.57 10.78 10.57 10.73 1,974,600 +0.22(+2.11%)
May 10, 2004 11.03 11.06 10.41 10.51 1,385,700 -0.50(-4.56%)
May 07, 2004 11.06 11.26 11.01 11.01 1,446,600 -0.03(-0.26%)
May 06, 2004 11.15 11.15 11.00 11.04 1,070,400 -0.05(-0.48%)
May 05, 2004 11.07 11.17 11.03 11.10 1,396,200 +0.07(+0.62%)
May 04, 2004 11.06 11.11 10.98 11.03 1,413,300 -0.04(-0.32%)
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.