DaVita HealthCare Partner (NY: DVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2008 | 29.02 | 29.09 | 28.62 | 28.70 | 0 | -0.33(-1.14%) |
| Aug 28, 2008 | 29.05 | 29.14 | 28.82 | 29.02 | 814,806 | +0.09(+0.33%) |
| Aug 27, 2008 | 28.75 | 29.02 | 28.66 | 28.93 | 716,268 | +0.12(+0.43%) |
| Aug 26, 2008 | 28.66 | 29.05 | 28.66 | 28.80 | 930,102 | +0.07(+0.24%) |
| Aug 25, 2008 | 29.12 | 29.17 | 28.64 | 28.73 | 973,154 | -0.50(-1.69%) |
| Aug 22, 2008 | 29.16 | 29.32 | 29.12 | 29.23 | 818,786 | +0.09(+0.33%) |
| Aug 21, 2008 | 28.35 | 29.30 | 27.66 | 29.14 | 946,762 | -0.05(-0.19%) |
| Aug 20, 2008 | 29.18 | 29.36 | 28.82 | 29.19 | 1,116,544 | -0.04(-0.14%) |
| Aug 19, 2008 | 29.25 | 29.50 | 29.14 | 29.23 | 1,088,578 | -0.05(-0.17%) |
| Aug 18, 2008 | 29.80 | 30.00 | 29.11 | 29.28 | 1,367,024 | -0.72(-2.42%) |
| Aug 15, 2008 | 29.75 | 30.10 | 29.75 | 30.00 | 0 | +0.31(+1.04%) |
| Aug 14, 2008 | 29.48 | 29.83 | 29.25 | 29.70 | 830,254 | +0.09(+0.32%) |
| Aug 13, 2008 | 29.64 | 29.70 | 29.40 | 29.60 | 1,331,398 | -0.02(-0.07%) |
| Aug 12, 2008 | 29.60 | 30.00 | 29.56 | 29.62 | 1,305,852 | -0.12(-0.42%) |
| Aug 11, 2008 | 29.60 | 29.82 | 29.34 | 29.75 | 1,260,272 | +0.08(+0.27%) |
| Aug 08, 2008 | 29.03 | 29.78 | 29.03 | 29.66 | 1,222,492 | +0.52(+1.78%) |
| Aug 07, 2008 | 29.45 | 29.55 | 29.07 | 29.14 | 1,911,778 | -0.44(-1.49%) |
| Aug 06, 2008 | 29.59 | 29.62 | 29.16 | 29.59 | 2,028,652 | -0.02(-0.08%) |
| Aug 05, 2008 | 29.16 | 29.80 | 29.07 | 29.61 | 3,978,650 | +1.66(+5.96%) |
| Aug 04, 2008 | 28.16 | 28.16 | 27.42 | 27.95 | 3,784,522 | -0.12(-0.45%) |
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.
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.