DaVita HealthCare Partner (NY: DVA )

137.35 +0.50 (+0.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.90 45.21 44.68 45.09 1,498,096 +0.45(+1.00%)
Mar 29, 2012 43.95 44.90 43.90 44.64 1,328,006 +0.52(+1.17%)
Mar 28, 2012 44.41 44.65 43.89 44.12 992,694 -0.16(-0.36%)
Mar 27, 2012 44.36 44.44 43.94 44.28 784,100 +0.05(+0.12%)
Mar 26, 2012 43.50 44.26 43.43 44.23 985,644 +0.93(+2.15%)
Mar 23, 2012 43.68 43.74 43.13 43.30 1,095,046 -0.41(-0.93%)
Mar 22, 2012 43.77 43.84 43.41 43.70 833,334 -0.30(-0.68%)
Mar 21, 2012 43.73 44.08 43.58 44.01 939,258 +0.23(+0.53%)
Mar 20, 2012 43.77 44.05 43.60 43.77 581,610 -0.28(-0.64%)
Mar 19, 2012 44.41 44.45 43.80 44.05 861,936 -0.24(-0.54%)
Mar 16, 2012 44.07 44.41 44.01 44.30 1,366,786 +0.33(+0.75%)
Mar 15, 2012 43.99 44.01 43.59 43.97 1,108,270 +0.01(+0.01%)
Mar 14, 2012 43.65 44.03 43.56 43.96 1,049,206 +0.37(+0.85%)
Mar 13, 2012 43.25 43.62 42.99 43.59 1,220,448 +0.47(+1.08%)
Mar 12, 2012 43.10 43.19 42.66 43.12 1,628,490 +0.02(+0.03%)
Mar 09, 2012 43.98 44.49 43.05 43.11 2,956,712 -0.79(-1.80%)
Mar 08, 2012 43.53 44.22 43.38 43.90 1,256,246 +0.62(+1.42%)
Mar 07, 2012 43.00 43.45 42.93 43.28 871,990 +0.36(+0.84%)
Mar 06, 2012 43.06 43.27 42.80 42.92 1,607,198 -0.38(-0.87%)
Mar 05, 2012 43.22 43.66 43.22 43.30 1,308,592 -0.07(-0.15%)
Mar 02, 2012 43.36 43.52 43.20 43.37 1,099,486 -0.04(-0.10%)
Mar 01, 2012 43.34 43.49 43.15 43.41 913,046 +0.13(+0.31%)
Feb 29, 2012 43.35 43.52 43.20 43.27 1,423,580 -0.11(-0.24%)
Feb 28, 2012 43.18 43.48 42.91 43.38 1,111,710 +0.28(+0.64%)
Feb 27, 2012 43.17 43.44 42.98 43.10 1,666,482 -0.30(-0.68%)
Feb 24, 2012 42.93 43.50 42.83 43.40 1,303,018 +0.41(+0.97%)
Feb 23, 2012 42.97 43.02 42.69 42.98 1,459,006 +0.02(+0.06%)
Feb 22, 2012 43.05 43.08 42.65 42.96 1,970,848 -0.04(-0.09%)
Feb 21, 2012 42.97 43.31 42.52 43.00 1,790,270 +0.14(+0.33%)
Feb 17, 2012 44.22 44.45 42.58 42.86 3,053,960 +0.12(+0.28%)
Feb 16, 2012 42.88 43.01 42.57 42.74 1,404,208 -0.20(-0.48%)
Feb 15, 2012 43.34 43.74 42.56 42.95 1,625,340 +0.57(+1.35%)
Feb 14, 2012 41.90 42.47 41.87 42.38 2,200,392 +0.40(+0.94%)
Feb 13, 2012 42.14 42.16 41.66 41.98 1,352,258 -0.01(-0.01%)
Feb 10, 2012 41.77 42.01 41.40 41.98 853,754 -0.02(-0.05%)
Feb 09, 2012 41.91 42.04 41.34 42.01 1,907,624 +0.16(+0.37%)
Feb 08, 2012 41.98 42.06 41.44 41.85 1,144,400 -0.05(-0.11%)
Feb 07, 2012 42.03 42.33 41.52 41.90 1,100,854 -0.22(-0.52%)
Feb 06, 2012 41.77 42.14 41.44 42.12 1,952,278 +0.16(+0.37%)
Feb 03, 2012 41.79 42.03 41.59 41.96 994,842 +0.52(+1.27%)
Feb 02, 2012 41.94 41.94 41.24 41.44 1,142,730 -0.51(-1.22%)
Feb 01, 2012 41.36 42.20 41.17 41.95 1,732,824 +1.04(+2.54%)
Jan 31, 2012 40.98 41.34 40.77 40.91 1,008,114 +0.20(+0.50%)
Jan 30, 2012 40.29 40.70 40.00 40.70 1,013,032 +0.12(+0.31%)
Jan 27, 2012 40.49 40.77 40.33 40.58 1,570,516 +0.12(+0.31%)
Jan 26, 2012 41.13 41.56 40.27 40.45 1,116,994 -0.48(-1.17%)
Jan 25, 2012 40.27 41.01 40.00 40.93 1,019,878 +0.49(+1.22%)
Jan 24, 2012 40.08 40.56 40.08 40.44 676,422 +0.22(+0.53%)
Jan 23, 2012 39.91 40.30 39.89 40.22 1,660,632 +0.34(+0.84%)
Jan 20, 2012 39.92 40.64 39.67 39.88 1,527,118 +0.01(+0.03%)
Jan 19, 2012 39.36 39.99 39.15 39.88 1,382,314 +0.65(+1.66%)
Jan 18, 2012 39.28 39.50 39.11 39.23 1,040,268 -0.14(-0.36%)
Jan 17, 2012 39.43 39.74 39.20 39.37 655,572 +0.14(+0.36%)
Jan 13, 2012 39.20 39.38 38.81 39.23 718,312 -0.21(-0.55%)
Jan 12, 2012 39.36 39.52 38.99 39.44 1,229,014 +0.16(+0.41%)
Jan 11, 2012 39.30 39.34 38.90 39.28 1,077,822 -0.03(-0.08%)
Jan 10, 2012 39.27 39.45 39.11 39.31 1,068,926 +0.41(+1.07%)
Jan 09, 2012 39.09 39.12 38.65 38.90 979,718 -0.01(-0.04%)
Jan 06, 2012 38.78 39.27 38.70 38.91 528,678 +0.12(+0.32%)
Jan 05, 2012 38.49 38.84 38.30 38.78 1,089,438 +0.12(+0.31%)
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.