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 (%)
Nov 29, 2013 59.93 60.20 59.47 59.55 699,968 -0.33(-0.55%)
Nov 27, 2013 60.59 60.78 59.71 59.88 1,993,852 -0.70(-1.16%)
Nov 26, 2013 61.42 61.69 60.42 60.58 3,468,216 -0.97(-1.58%)
Nov 25, 2013 59.02 62.14 59.00 61.55 9,416,323 +5.01(+8.86%)
Nov 22, 2013 56.92 57.28 56.18 56.54 2,671,461 -0.35(-0.62%)
Nov 21, 2013 57.85 58.02 56.85 56.89 2,157,352 -0.95(-1.64%)
Nov 20, 2013 58.72 58.87 57.81 57.84 1,786,772 -0.46(-0.79%)
Nov 19, 2013 59.30 59.40 58.00 58.30 2,315,048 -0.97(-1.64%)
Nov 18, 2013 59.15 60.38 59.03 59.27 3,393,879 +0.38(+0.65%)
Nov 15, 2013 58.93 59.35 58.71 58.89 4,934,221 +0.20(+0.34%)
Nov 14, 2013 58.50 58.88 58.31 58.69 2,180,472 +0.39(+0.67%)
Nov 13, 2013 58.42 58.48 57.95 58.30 1,632,582 -0.13(-0.22%)
Nov 12, 2013 56.94 58.58 56.85 58.43 1,996,636 +1.47(+2.58%)
Nov 11, 2013 56.60 57.48 56.34 56.96 1,606,533 +0.66(+1.17%)
Nov 08, 2013 55.86 56.42 55.47 56.30 2,465,736 +0.54(+0.97%)
Nov 07, 2013 55.03 56.02 55.02 55.76 2,574,412 +0.73(+1.33%)
Nov 06, 2013 54.55 55.23 52.75 55.03 8,512,328 -1.50(-2.65%)
Nov 05, 2013 56.71 56.93 56.23 56.53 1,855,711 -0.22(-0.39%)
Nov 04, 2013 56.65 56.98 56.43 56.75 1,339,985 +0.18(+0.32%)
Nov 01, 2013 56.20 56.63 55.89 56.57 1,663,277 +0.36(+0.64%)
Oct 31, 2013 56.09 56.58 56.00 56.21 1,032,191 +0.23(+0.41%)
Oct 30, 2013 56.50 56.50 55.45 55.98 1,117,684 -0.51(-0.90%)
Oct 29, 2013 56.45 56.78 56.43 56.49 1,021,012 +0.26(+0.46%)
Oct 28, 2013 55.47 56.69 55.47 56.23 1,547,721 +0.79(+1.42%)
Oct 25, 2013 55.91 55.96 55.23 55.44 1,310,761 -0.38(-0.68%)
Oct 24, 2013 56.23 56.38 55.79 55.82 1,193,445 -0.25(-0.45%)
Oct 23, 2013 56.77 56.77 56.00 56.07 1,673,733 -0.71(-1.25%)
Oct 22, 2013 56.95 57.38 56.76 56.78 1,349,149 -0.22(-0.39%)
Oct 21, 2013 57.67 57.67 56.81 57.00 1,257,585 -1.06(-1.83%)
Oct 18, 2013 58.19 58.75 57.81 58.06 1,399,412 +0.20(+0.35%)
Oct 17, 2013 57.75 57.90 57.38 57.86 925,700 +0.02(+0.03%)
Oct 16, 2013 57.39 58.18 57.36 57.84 940,927 +0.66(+1.15%)
Oct 15, 2013 57.20 57.75 57.13 57.18 992,371 -0.37(-0.64%)
Oct 14, 2013 57.59 57.79 57.21 57.55 1,021,634 -0.40(-0.69%)
Oct 11, 2013 57.90 58.41 57.72 57.95 673,940 -0.17(-0.29%)
Oct 10, 2013 57.75 58.16 57.61 58.12 933,801 +0.76(+1.32%)
Oct 09, 2013 57.62 58.16 57.36 57.36 1,084,959 -0.15(-0.26%)
Oct 08, 2013 57.90 58.41 57.33 57.51 1,151,154 -0.49(-0.84%)
Oct 07, 2013 57.77 58.39 57.44 58.00 1,025,885 -0.37(-0.63%)
Oct 04, 2013 57.82 58.95 57.77 58.37 1,342,825 +0.70(+1.21%)
Oct 03, 2013 57.76 58.20 57.21 57.67 1,228,239 -0.27(-0.47%)
Oct 02, 2013 57.41 57.96 57.30 57.94 801,583 +0.17(+0.29%)
Oct 01, 2013 56.89 57.78 56.87 57.77 996,571 +0.87(+1.53%)
Sep 30, 2013 56.66 56.95 56.26 56.90 935,232 -0.08(-0.14%)
Sep 27, 2013 57.32 57.51 56.94 56.98 702,949 -0.62(-1.08%)
Sep 26, 2013 57.48 57.93 57.31 57.60 609,862 +0.23(+0.40%)
Sep 25, 2013 57.54 57.64 57.32 57.37 1,429,063 -0.23(-0.40%)
Sep 24, 2013 57.86 58.29 57.56 57.60 990,977 -0.35(-0.60%)
Sep 23, 2013 58.03 58.07 57.29 57.95 891,726 -0.52(-0.89%)
Sep 20, 2013 58.80 59.13 58.24 58.47 2,829,902 -0.06(-0.10%)
Sep 19, 2013 58.77 59.00 58.18 58.53 1,435,524 -0.12(-0.20%)
Sep 18, 2013 59.10 59.18 57.90 58.65 1,774,943 -0.45(-0.76%)
Sep 17, 2013 56.77 59.44 56.56 59.10 2,932,115 +2.49(+4.40%)
Sep 16, 2013 56.04 56.87 55.75 56.61 1,646,144 +0.86(+1.54%)
Sep 13, 2013 55.97 56.14 55.53 55.75 1,151,941 -0.25(-0.45%)
Sep 12, 2013 55.70 56.04 55.41 56.00 1,068,766 +0.30(+0.54%)
Sep 11, 2013 55.81 56.13 55.55 55.70 1,205,743 -0.11(-0.20%)
Sep 10, 2013 56.36 56.46 55.66 55.81 1,096,958 -0.23(-0.41%)
Sep 09, 2013 55.24 56.08 55.05 56.04 999,454 +0.74(+1.35%)
Sep 06, 2013 55.72 55.87 54.80 55.30 5,174,800 -0.48(-0.86%)
Sep 05, 2013 54.66 56.08 54.66 55.77 1,739,578 +1.05(+1.93%)
Sep 04, 2013 54.41 54.80 54.28 54.72 1,264,756 +0.42(+0.78%)
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.