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 (%)
Sep 30, 2014 73.42 73.82 73.06 73.14 1,019,006 -0.34(-0.46%)
Sep 29, 2014 73.00 73.70 72.78 73.48 732,492 +0.08(+0.11%)
Sep 26, 2014 73.86 73.95 73.28 73.40 842,305 -0.37(-0.50%)
Sep 25, 2014 74.86 74.86 73.53 73.77 752,242 -1.17(-1.56%)
Sep 24, 2014 74.01 74.97 73.67 74.94 599,056 +0.93(+1.26%)
Sep 23, 2014 74.55 74.59 73.88 74.01 537,187 -0.75(-1.00%)
Sep 22, 2014 74.72 75.13 74.26 74.76 652,334 -0.12(-0.16%)
Sep 19, 2014 75.08 75.08 74.64 74.88 1,884,482 +0.17(+0.23%)
Sep 18, 2014 74.01 74.85 74.01 74.71 965,826 +0.78(+1.06%)
Sep 17, 2014 73.89 74.06 72.84 73.93 1,595,317 -0.31(-0.42%)
Sep 16, 2014 73.67 74.31 73.45 74.24 1,187,853 +0.31(+0.42%)
Sep 15, 2014 74.14 74.16 73.73 73.93 421,826 -0.14(-0.19%)
Sep 12, 2014 74.40 74.50 73.78 74.07 551,735 -0.24(-0.32%)
Sep 11, 2014 74.01 74.39 73.72 74.31 552,410 +0.10(+0.13%)
Sep 10, 2014 74.51 74.51 73.94 74.21 468,458 -0.08(-0.11%)
Sep 09, 2014 74.50 74.90 74.17 74.29 565,256 -0.14(-0.19%)
Sep 08, 2014 74.25 74.52 73.94 74.43 648,305 +0.13(+0.17%)
Sep 05, 2014 74.10 74.33 73.60 74.30 562,008 +0.18(+0.24%)
Sep 04, 2014 74.74 74.79 73.77 74.12 695,613 -0.43(-0.58%)
Sep 03, 2014 74.90 75.09 74.46 74.55 559,200 -0.03(-0.04%)
Sep 02, 2014 74.95 75.27 74.49 74.58 763,913 -0.10(-0.13%)
Aug 29, 2014 74.59 74.68 74.68 74.68 544,900 +0.26(+0.35%)
Aug 28, 2014 74.34 74.67 74.07 74.42 510,236 -0.15(-0.20%)
Aug 27, 2014 74.37 74.82 74.16 74.57 477,554 +0.14(+0.19%)
Aug 26, 2014 74.00 74.49 73.85 74.43 517,264 +0.53(+0.72%)
Aug 25, 2014 73.84 74.02 73.64 73.90 475,865 +0.25(+0.34%)
Aug 22, 2014 73.93 74.08 73.58 73.65 572,793 -0.18(-0.24%)
Aug 21, 2014 73.84 74.28 73.75 73.83 590,769 +0.11(+0.15%)
Aug 20, 2014 73.49 73.99 73.00 73.72 704,955 -0.08(-0.11%)
Aug 19, 2014 73.60 73.94 73.55 73.80 806,159 +0.37(+0.50%)
Aug 18, 2014 72.39 73.53 72.28 73.43 1,197,954 +1.32(+1.83%)
Aug 15, 2014 72.40 72.64 71.43 72.11 1,538,173 -0.99(-1.35%)
Aug 14, 2014 72.50 73.19 72.42 73.10 498,908 +0.68(+0.94%)
Aug 13, 2014 72.22 72.45 71.93 72.42 588,745 +0.38(+0.53%)
Aug 12, 2014 71.81 72.41 71.65 72.04 608,446 +0.25(+0.35%)
Aug 11, 2014 72.14 72.39 71.76 71.79 312,145 -0.06(-0.08%)
Aug 08, 2014 71.48 71.75 71.32 71.85 672,982 +0.36(+0.50%)
Aug 07, 2014 71.67 71.76 71.31 71.49 917,281 -0.03(-0.04%)
Aug 06, 2014 71.24 72.14 71.10 71.52 473,123 +0.01(+0.01%)
Aug 05, 2014 71.97 72.14 71.20 71.51 1,088,697 -0.64(-0.89%)
Aug 04, 2014 71.35 72.63 70.85 72.15 1,375,696 +0.77(+1.08%)
Aug 01, 2014 71.36 72.24 70.49 71.38 1,305,326 +0.94(+1.33%)
Jul 31, 2014 71.32 71.59 70.41 70.44 1,992,063 -0.88(-1.23%)
Jul 30, 2014 71.48 71.73 70.97 71.32 727,718 -0.01(-0.01%)
Jul 29, 2014 71.74 71.98 71.27 71.33 693,137 -0.42(-0.59%)
Jul 28, 2014 71.36 71.83 70.97 71.75 707,877 +0.29(+0.41%)
Jul 25, 2014 71.76 72.06 71.10 71.46 596,181 -0.43(-0.60%)
Jul 24, 2014 71.84 72.25 71.68 71.89 1,004,807 +0.22(+0.31%)
Jul 23, 2014 71.87 71.87 71.23 71.67 594,955 +0.00(+0.00%)
Jul 22, 2014 71.03 71.78 70.91 71.67 1,198,081 +0.66(+0.93%)
Jul 21, 2014 72.99 72.99 70.55 71.01 3,017,249 -2.84(-3.85%)
Jul 18, 2014 73.47 73.96 73.07 73.85 518,961 +0.45(+0.61%)
Jul 17, 2014 73.66 74.84 73.32 73.40 744,268 -0.42(-0.57%)
Jul 16, 2014 73.41 74.00 73.30 73.82 612,888 +0.56(+0.76%)
Jul 15, 2014 73.42 74.00 73.09 73.26 780,434 -0.31(-0.42%)
Jul 14, 2014 73.41 73.76 73.30 73.57 630,579 +0.49(+0.67%)
Jul 11, 2014 73.02 73.27 72.74 73.08 447,463 +0.04(+0.05%)
Jul 10, 2014 72.76 73.17 72.61 73.04 990,389 -0.18(-0.25%)
Jul 09, 2014 72.99 73.26 72.71 73.22 560,007 +0.41(+0.56%)
Jul 08, 2014 73.20 73.22 72.62 72.81 904,257 -0.47(-0.64%)
Jul 07, 2014 73.15 73.83 73.02 73.28 664,576 -0.04(-0.05%)
Jul 03, 2014 73.65 73.32 73.32 73.32 585,900 -0.28(-0.38%)
Jul 02, 2014 73.08 73.65 72.63 73.60 1,002,342 +0.44(+0.60%)
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.