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 (%)
Dec 31, 2012 54.91 55.31 54.30 55.27 1,385,066 +0.38(+0.70%)
Dec 28, 2012 54.81 55.30 54.81 54.88 1,069,296 -0.09(-0.15%)
Dec 27, 2012 55.08 55.28 54.53 54.97 1,445,408 -0.08(-0.15%)
Dec 26, 2012 55.47 55.59 54.30 55.05 925,222 -0.55(-0.99%)
Dec 24, 2012 55.95 55.95 55.20 55.59 666,252 -0.37(-0.66%)
Dec 21, 2012 55.95 56.32 55.48 55.97 2,604,294 -0.35(-0.63%)
Dec 20, 2012 55.60 56.40 55.26 56.32 2,053,570 +0.88(+1.60%)
Dec 19, 2012 55.47 55.77 55.21 55.44 1,875,522 +0.09(+0.17%)
Dec 18, 2012 54.88 55.63 54.51 55.34 2,135,532 +0.49(+0.88%)
Dec 17, 2012 54.77 54.98 54.52 54.85 1,307,522 +0.32(+0.59%)
Dec 14, 2012 54.15 55.06 53.58 54.53 2,345,306 +1.04(+1.94%)
Dec 13, 2012 53.72 53.92 53.34 53.49 1,431,280 -0.21(-0.39%)
Dec 12, 2012 53.76 54.35 53.54 53.70 1,712,130 -0.07(-0.12%)
Dec 11, 2012 53.44 54.17 53.26 53.77 2,183,898 +0.53(+0.99%)
Dec 10, 2012 53.12 53.47 52.77 53.24 2,422,088 +0.00(+0.00%)
Dec 07, 2012 53.21 53.50 53.09 53.24 2,925,138 +0.26(+0.49%)
Dec 06, 2012 53.16 53.70 52.62 52.98 4,274,932 -0.17(-0.33%)
Dec 05, 2012 53.05 53.48 52.23 53.16 4,805,742 +0.09(+0.18%)
Dec 04, 2012 53.22 53.51 52.74 53.06 4,041,794 -0.94(-1.73%)
Nov 30, 2012 53.70 54.49 53.22 54.00 5,175,302 +0.20(+0.37%)
Nov 29, 2012 53.39 54.27 53.28 53.80 5,165,492 -0.40(-0.74%)
Nov 28, 2012 54.48 54.52 53.17 54.20 4,920,774 -0.45(-0.81%)
Nov 27, 2012 55.07 55.21 54.38 54.65 4,654,142 -0.35(-0.65%)
Nov 26, 2012 55.63 56.30 54.38 55.00 2,311,508 -0.72(-1.28%)
Nov 23, 2012 55.10 55.90 54.89 55.72 1,866,038 +0.71(+1.29%)
Nov 21, 2012 56.67 56.67 54.62 55.01 4,737,270 -1.73(-3.06%)
Nov 20, 2012 57.08 57.12 56.40 56.74 2,214,572 -0.26(-0.46%)
Nov 19, 2012 56.88 57.47 56.74 57.00 1,975,974 +0.49(+0.87%)
Nov 16, 2012 56.50 57.15 56.30 56.51 2,006,522 +0.06(+0.12%)
Nov 15, 2012 56.07 56.55 55.80 56.45 1,564,656 +0.42(+0.75%)
Nov 14, 2012 56.35 56.76 55.84 56.02 1,499,712 -0.28(-0.50%)
Nov 13, 2012 56.30 56.73 56.27 56.30 1,156,062 -0.15(-0.26%)
Nov 12, 2012 56.30 56.67 55.92 56.45 1,108,628 +0.23(+0.42%)
Nov 09, 2012 55.95 56.38 55.70 56.22 1,831,992 +0.31(+0.55%)
Nov 08, 2012 56.42 56.63 55.69 55.91 2,276,346 -0.50(-0.89%)
Nov 07, 2012 57.20 57.49 56.40 56.41 2,298,986 -1.08(-1.88%)
Nov 06, 2012 55.81 58.25 55.72 57.49 2,511,568 +1.68(+3.01%)
Nov 05, 2012 55.82 56.19 55.53 55.81 1,576,684 +0.06(+0.11%)
Nov 02, 2012 56.24 56.47 55.73 55.75 1,237,276 -0.43(-0.77%)
Nov 01, 2012 56.50 57.05 55.88 56.18 1,794,556 -0.08(-0.14%)
Oct 31, 2012 56.12 57.42 55.77 56.26 2,123,534 +0.75(+1.35%)
Oct 26, 2012 55.73 55.51 55.51 55.51 3,250,800 -0.20(-0.35%)
Oct 25, 2012 55.62 56.40 55.30 55.70 1,505,796 +0.30(+0.53%)
Oct 24, 2012 56.00 56.00 55.34 55.41 1,851,878 -0.28(-0.50%)
Oct 23, 2012 55.80 56.23 55.59 55.69 1,520,654 +0.33(+0.60%)
Oct 19, 2012 56.55 56.59 55.16 55.36 2,258,274 -1.17(-2.08%)
Oct 18, 2012 55.23 56.74 55.23 56.53 1,880,146 +1.26(+2.29%)
Oct 17, 2012 55.08 55.45 54.70 55.27 1,282,104 +0.34(+0.61%)
Oct 16, 2012 54.32 55.02 54.32 54.94 1,478,424 +0.44(+0.80%)
Oct 15, 2012 55.51 55.60 54.44 54.50 2,453,216 -0.71(-1.29%)
Oct 12, 2012 55.67 55.67 54.83 55.21 1,492,450 +0.48(+0.87%)
Oct 11, 2012 55.12 55.65 54.58 54.73 1,595,092 -0.05(-0.08%)
Oct 10, 2012 53.91 55.19 53.72 54.78 2,193,440 +0.87(+1.61%)
Oct 09, 2012 54.04 54.37 53.51 53.91 1,411,646 -0.30(-0.54%)
Oct 08, 2012 54.17 54.26 53.70 54.20 1,114,858 +0.01(+0.02%)
Oct 05, 2012 54.25 54.51 53.69 54.20 1,439,378 -0.01(-0.01%)
Oct 04, 2012 53.88 54.66 53.53 54.20 2,127,326 +0.35(+0.65%)
Oct 03, 2012 52.16 53.88 52.02 53.85 2,517,172 +1.80(+3.45%)
Oct 02, 2012 52.77 52.77 51.87 52.05 1,549,532 +0.34(+0.65%)
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.