DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.37 58.67 58.12 58.20 1,091,298 +0.07(+0.13%)
Jul 30, 2013 58.62 58.72 57.91 58.13 1,275,432 -0.31(-0.53%)
Jul 29, 2013 58.62 58.97 58.20 58.44 995,936 -0.42(-0.71%)
Jul 26, 2013 58.69 58.99 58.48 58.86 1,068,892 +0.08(+0.13%)
Jul 25, 2013 58.50 59.10 58.35 58.78 1,128,666 -0.01(-0.02%)
Jul 24, 2013 59.29 59.48 58.52 58.80 1,077,804 -0.41(-0.70%)
Jul 23, 2013 59.66 59.88 58.87 59.21 1,551,076 -0.09(-0.16%)
Jul 22, 2013 58.77 59.63 58.98 59.30 1,557,528 +0.33(+0.55%)
Jul 19, 2013 58.25 59.41 58.02 58.98 2,137,660 +0.32(+0.55%)
Jul 18, 2013 59.41 59.57 58.38 58.66 1,979,516 -0.50(-0.85%)
Jul 17, 2013 59.23 59.41 58.65 59.16 977,744 +0.18(+0.31%)
Jul 16, 2013 58.95 59.40 58.64 58.98 2,119,324 -1.15(-1.91%)
Jul 15, 2013 60.83 61.02 60.02 60.13 980,040 -0.48(-0.80%)
Jul 12, 2013 60.20 60.85 60.05 60.62 1,858,394 +0.36(+0.60%)
Jul 11, 2013 59.07 60.29 58.57 60.26 3,374,178 +2.05(+3.53%)
Jul 10, 2013 58.06 58.22 57.76 58.20 2,486,446 +0.20(+0.34%)
Jul 09, 2013 58.50 58.73 57.84 58.00 1,972,378 -0.44(-0.75%)
Jul 08, 2013 58.06 58.73 57.54 58.44 3,283,786 +1.16(+2.03%)
Jul 05, 2013 57.20 57.31 56.58 57.28 2,222,892 +0.33(+0.58%)
Jul 03, 2013 56.59 57.26 56.16 56.95 2,724,208 -0.05(-0.09%)
Jul 02, 2013 57.50 58.54 56.71 57.00 10,180,546 -3.58(-5.90%)
Jul 01, 2013 60.81 61.23 60.51 60.58 2,218,744 +0.18(+0.29%)
Jun 28, 2013 60.83 61.11 60.05 60.40 1,949,094 -0.73(-1.20%)
Jun 27, 2013 61.42 61.97 61.06 61.13 1,181,926 +0.15(+0.25%)
Jun 26, 2013 61.41 62.03 60.94 60.98 895,044 +0.01(+0.02%)
Jun 25, 2013 61.77 61.82 60.92 60.98 1,135,018 -0.55(-0.89%)
Jun 24, 2013 61.48 62.19 61.38 61.52 1,433,742 -0.23(-0.37%)
Jun 21, 2013 62.25 62.76 61.28 61.75 2,178,280 +0.30(+0.50%)
Jun 20, 2013 62.95 63.09 61.35 61.45 1,646,166 -1.96(-3.10%)
Jun 19, 2013 64.61 64.70 63.40 63.41 1,223,722 -1.34(-2.07%)
Jun 18, 2013 65.07 65.22 64.38 64.75 617,672 -0.33(-0.51%)
Jun 17, 2013 65.00 65.50 64.57 65.08 1,148,970 +0.66(+1.03%)
Jun 14, 2013 64.89 65.21 64.23 64.42 742,234 -0.52(-0.79%)
Jun 13, 2013 64.86 65.08 64.18 64.93 1,216,528 -0.07(-0.12%)
Jun 12, 2013 65.02 65.40 64.81 65.00 1,586,652 +0.30(+0.46%)
Jun 11, 2013 63.22 64.89 63.10 64.70 1,557,186 +0.91(+1.42%)
Jun 10, 2013 63.23 63.87 63.00 63.80 995,556 +0.59(+0.93%)
Jun 07, 2013 62.86 63.52 62.53 63.21 1,290,646 +0.59(+0.93%)
Jun 06, 2013 61.60 62.72 61.28 62.62 1,508,618 +1.06(+1.73%)
Jun 05, 2013 62.17 62.60 61.55 61.56 1,348,192 -0.92(-1.47%)
Jun 04, 2013 62.57 62.88 61.98 62.48 944,786 -0.28(-0.44%)
Jun 03, 2013 62.15 62.80 61.77 62.76 1,015,876 +0.72(+1.16%)
May 31, 2013 63.05 63.66 61.99 62.03 1,503,792 -1.21(-1.91%)
May 30, 2013 62.52 63.53 62.35 63.24 793,182 +0.93(+1.49%)
May 29, 2013 63.27 63.44 62.09 62.31 1,104,110 -1.43(-2.24%)
May 28, 2013 62.84 63.92 62.84 63.74 1,346,322 +1.18(+1.89%)
May 24, 2013 62.54 62.80 62.25 62.56 842,292 -0.22(-0.35%)
May 23, 2013 62.70 62.97 62.38 62.78 1,037,224 -0.27(-0.44%)
May 22, 2013 63.34 64.19 62.83 63.05 1,022,950 -0.25(-0.39%)
May 21, 2013 63.55 63.74 62.80 63.30 1,066,406 -0.23(-0.36%)
May 20, 2013 64.08 64.17 63.50 63.53 765,904 -0.53(-0.84%)
May 17, 2013 64.03 64.36 63.73 64.07 1,134,372 +0.04(+0.06%)
May 16, 2013 65.09 65.11 64.02 64.03 1,110,898 -1.11(-1.70%)
May 15, 2013 65.34 65.34 64.58 65.14 918,478 +0.17(+0.26%)
May 13, 2013 64.95 65.44 64.36 64.97 2,061,540 -0.62(-0.95%)
May 10, 2013 64.34 65.67 64.30 65.59 2,147,862 +1.30(+2.02%)
May 09, 2013 64.73 64.75 63.59 64.30 2,037,306 -0.39(-0.60%)
May 08, 2013 60.26 64.76 60.26 64.69 5,542,158 +5.91(+10.05%)
May 07, 2013 59.38 60.23 58.78 58.78 3,361,814 -0.36(-0.61%)
May 06, 2013 58.81 59.80 58.66 59.14 2,798,120 +0.48(+0.82%)
May 03, 2013 59.30 59.14 58.58 58.66 6,022,962 -0.29(-0.49%)
May 02, 2013 59.51 59.82 58.91 58.95 1,521,176 -0.25(-0.42%)
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.