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 (%)
Apr 30, 2010 32.05 32.08 31.16 31.21 2,983,896 -0.77(-2.39%)
Apr 29, 2010 31.98 32.01 31.73 31.98 2,257,758 +0.21(+0.66%)
Apr 28, 2010 30.50 32.01 30.48 31.77 6,453,656 -0.43(-1.32%)
Apr 27, 2010 32.27 32.75 32.16 32.20 2,221,582 -0.23(-0.72%)
Apr 26, 2010 32.51 32.58 32.23 32.43 1,048,988 +0.01(+0.03%)
Apr 23, 2010 32.26 32.44 32.03 32.42 1,671,318 +0.09(+0.29%)
Apr 22, 2010 32.58 32.65 32.09 32.33 1,739,932 -0.41(-1.25%)
Apr 21, 2010 32.86 32.86 32.54 32.73 8,954 -0.08(-0.24%)
Apr 20, 2010 32.65 32.83 32.30 32.81 1,468,642 +0.32(+0.98%)
Apr 19, 2010 32.23 32.70 32.08 32.49 1,705,976 +0.24(+0.76%)
Apr 16, 2010 32.33 32.55 32.03 32.25 1,272,908 -0.12(-0.39%)
Apr 15, 2010 32.59 32.60 32.20 32.38 1,257,572 -0.23(-0.71%)
Apr 14, 2010 33.06 33.09 32.48 32.60 1,982,772 -0.51(-1.54%)
Apr 13, 2010 32.86 33.16 32.65 33.12 1,691,336 +0.28(+0.85%)
Apr 12, 2010 32.97 33.41 32.75 32.84 1,770,316 -0.20(-0.59%)
Apr 09, 2010 32.23 33.08 32.12 33.03 2,613,356 +0.77(+2.37%)
Apr 08, 2010 32.17 32.31 31.95 32.27 1,080,068 -0.04(-0.12%)
Apr 07, 2010 32.03 32.44 31.91 32.30 1,544,618 +0.32(+1.00%)
Apr 06, 2010 31.80 32.08 31.80 31.98 1,199,792 +0.02(+0.05%)
Apr 05, 2010 31.93 32.12 31.82 31.97 1,224,698 +0.15(+0.47%)
Apr 01, 2010 31.83 31.82 31.82 31.82 1,987,200 +0.12(+0.38%)
Mar 31, 2010 31.43 31.80 31.43 31.70 1,237,822 -0.01(-0.03%)
Mar 30, 2010 31.59 31.75 31.48 31.71 745,846 +0.16(+0.52%)
Mar 29, 2010 31.40 31.62 31.39 31.55 888,858 +0.24(+0.75%)
Mar 26, 2010 31.50 31.50 31.16 31.31 984,432 -0.17(-0.52%)
Mar 25, 2010 31.74 31.82 31.45 31.48 962,238 -0.13(-0.41%)
Mar 24, 2010 31.91 31.95 31.50 31.61 898,572 -0.30(-0.96%)
Mar 23, 2010 32.18 32.18 31.65 31.91 1,307,404 -0.18(-0.58%)
Mar 22, 2010 31.68 32.27 31.61 32.09 1,202,246 +0.41(+1.29%)
Mar 19, 2010 31.86 31.93 31.61 31.68 1,446,562 -0.16(-0.49%)
Mar 18, 2010 31.75 31.88 31.52 31.84 1,151,766 +0.14(+0.46%)
Mar 17, 2010 31.34 31.73 31.20 31.70 1,968,064 +0.36(+1.15%)
Mar 16, 2010 31.28 31.38 31.01 31.34 875,868 +0.05(+0.14%)
Mar 15, 2010 31.15 31.32 31.15 31.29 1,130,200 +0.11(+0.34%)
Mar 12, 2010 31.38 31.38 31.10 31.18 1,238,014 -0.19(-0.59%)
Mar 11, 2010 30.46 31.39 30.46 31.37 2,436,910 +0.92(+3.02%)
Mar 10, 2010 31.20 31.32 30.38 30.45 4,661,736 -0.80(-2.54%)
Mar 09, 2010 31.20 31.48 31.05 31.25 2,356,260 -0.04(-0.11%)
Mar 08, 2010 32.08 32.27 31.27 31.28 3,432,014 -0.80(-2.48%)
Mar 05, 2010 31.77 32.08 31.61 32.08 1,567,362 +0.32(+0.99%)
Mar 04, 2010 31.51 31.78 31.48 31.76 1,528,096 +0.25(+0.79%)
Mar 03, 2010 31.04 31.75 30.83 31.51 1,741,004 -0.26(-0.82%)
Mar 02, 2010 31.48 31.91 31.35 31.77 1,914,186 +0.22(+0.70%)
Mar 01, 2010 30.93 32.23 30.91 31.55 3,258,034 +0.75(+2.42%)
Feb 26, 2010 30.83 31.02 30.66 30.80 1,256,836 +0.06(+0.20%)
Feb 25, 2010 30.61 30.84 30.36 30.75 1,984,894 -0.09(-0.29%)
Feb 24, 2010 30.68 30.88 30.48 30.84 2,432,034 +0.28(+0.90%)
Feb 23, 2010 30.69 30.80 30.50 30.56 1,559,204 -0.24(-0.78%)
Feb 22, 2010 30.79 30.99 30.56 30.80 679,344 -0.00(-0.02%)
Feb 19, 2010 30.48 30.94 30.35 30.80 1,661,002 +0.21(+0.69%)
Feb 18, 2010 30.19 30.61 30.11 30.59 1,570,766 +0.42(+1.39%)
Feb 17, 2010 29.93 30.46 29.85 30.18 2,615,798 +0.43(+1.43%)
Feb 16, 2010 29.64 29.88 29.36 29.75 1,622,922 +0.26(+0.88%)
Feb 12, 2010 29.88 29.49 29.49 29.49 4,604,400 -0.51(-1.68%)
Feb 11, 2010 30.14 30.57 29.39 30.00 3,061,562 -0.41(-1.36%)
Feb 10, 2010 30.51 30.68 30.14 30.41 1,496,052 -0.19(-0.62%)
Feb 09, 2010 30.23 30.75 30.18 30.60 2,043,314 +0.57(+1.90%)
Feb 08, 2010 30.16 30.29 29.98 30.03 1,416,778 -0.18(-0.61%)
Feb 05, 2010 29.82 30.28 29.75 30.21 2,247,158 +0.34(+1.12%)
Feb 04, 2010 30.11 30.38 29.82 29.88 1,679,680 -0.64(-2.10%)
Feb 03, 2010 30.50 30.63 30.32 30.52 1,305,394 -0.23(-0.75%)
Feb 02, 2010 30.27 30.86 30.00 30.75 1,549,962 +0.55(+1.82%)
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.