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 (%)
Oct 31, 2014 78.33 78.52 77.75 78.07 793,331 +0.45(+0.58%)
Oct 30, 2014 77.05 77.76 76.38 77.62 787,786 +0.25(+0.32%)
Oct 29, 2014 77.68 78.31 77.02 77.37 730,045 -0.21(-0.27%)
Oct 28, 2014 76.81 77.75 76.70 77.58 777,984 +0.88(+1.15%)
Oct 27, 2014 76.75 76.78 76.73 76.70 599,621 -0.03(-0.04%)
Oct 24, 2014 76.29 76.79 76.20 76.73 543,806 +0.48(+0.63%)
Oct 23, 2014 76.33 76.68 75.89 76.25 638,377 +0.97(+1.29%)
Oct 22, 2014 76.00 76.35 75.25 75.28 1,047,275 -0.22(-0.29%)
Oct 21, 2014 74.12 75.50 74.11 75.50 946,344 +1.94(+2.64%)
Oct 20, 2014 72.75 73.58 72.62 73.56 713,649 +0.81(+1.11%)
Oct 17, 2014 72.66 72.98 72.13 72.75 826,805 +0.72(+1.00%)
Oct 16, 2014 71.89 72.70 71.71 72.03 1,115,274 -0.71(-0.98%)
Oct 15, 2014 73.00 73.77 71.83 72.74 2,144,016 -0.85(-1.16%)
Oct 14, 2014 73.71 74.16 73.38 73.59 1,055,377 +0.03(+0.04%)
Oct 13, 2014 73.31 74.38 73.18 73.56 897,348 +0.14(+0.19%)
Oct 10, 2014 74.05 74.74 73.42 73.42 657,436 -0.57(-0.77%)
Oct 09, 2014 75.04 75.39 73.99 73.99 1,301,365 -1.02(-1.36%)
Oct 08, 2014 73.06 75.12 72.66 75.01 882,057 +1.88(+2.57%)
Oct 07, 2014 73.38 73.82 73.05 73.13 776,728 -0.68(-0.92%)
Oct 06, 2014 74.48 74.69 73.55 73.81 652,602 -0.64(-0.86%)
Oct 03, 2014 74.04 74.53 73.75 74.45 983,802 +0.71(+0.96%)
Oct 02, 2014 72.99 73.85 72.81 73.74 774,537 +0.96(+1.32%)
Oct 01, 2014 73.30 73.61 72.48 72.78 914,273 -0.36(-0.49%)
Sep 30, 2014 73.42 73.82 73.06 73.14 1,019,006 -0.34(-0.46%)
Sep 29, 2014 73.00 73.70 72.78 73.48 732,492 +0.08(+0.11%)
Sep 26, 2014 73.86 73.95 73.28 73.40 842,305 -0.37(-0.50%)
Sep 25, 2014 74.86 74.86 73.53 73.77 752,242 -1.17(-1.56%)
Sep 24, 2014 74.01 74.97 73.67 74.94 599,056 +0.93(+1.26%)
Sep 23, 2014 74.55 74.59 73.88 74.01 537,187 -0.75(-1.00%)
Sep 22, 2014 74.72 75.13 74.26 74.76 652,334 -0.12(-0.16%)
Sep 19, 2014 75.08 75.08 74.64 74.88 1,884,482 +0.17(+0.23%)
Sep 18, 2014 74.01 74.85 74.01 74.71 965,826 +0.78(+1.06%)
Sep 17, 2014 73.89 74.06 72.84 73.93 1,595,317 -0.31(-0.42%)
Sep 16, 2014 73.67 74.31 73.45 74.24 1,187,853 +0.31(+0.42%)
Sep 15, 2014 74.14 74.16 73.73 73.93 421,826 -0.14(-0.19%)
Sep 12, 2014 74.40 74.50 73.78 74.07 551,735 -0.24(-0.32%)
Sep 11, 2014 74.01 74.39 73.72 74.31 552,410 +0.10(+0.13%)
Sep 10, 2014 74.51 74.51 73.94 74.21 468,458 -0.08(-0.11%)
Sep 09, 2014 74.50 74.90 74.17 74.29 565,256 -0.14(-0.19%)
Sep 08, 2014 74.25 74.52 73.94 74.43 648,305 +0.13(+0.17%)
Sep 05, 2014 74.10 74.33 73.60 74.30 562,008 +0.18(+0.24%)
Sep 04, 2014 74.74 74.79 73.77 74.12 695,613 -0.43(-0.58%)
Sep 03, 2014 74.90 75.09 74.46 74.55 559,200 -0.03(-0.04%)
Sep 02, 2014 74.95 75.27 74.49 74.58 763,913 -0.10(-0.13%)
Aug 29, 2014 74.59 74.68 74.68 74.68 544,900 +0.26(+0.35%)
Aug 28, 2014 74.34 74.67 74.07 74.42 510,236 -0.15(-0.20%)
Aug 27, 2014 74.37 74.82 74.16 74.57 477,554 +0.14(+0.19%)
Aug 26, 2014 74.00 74.49 73.85 74.43 517,264 +0.53(+0.72%)
Aug 25, 2014 73.84 74.02 73.64 73.90 475,865 +0.25(+0.34%)
Aug 22, 2014 73.93 74.08 73.58 73.65 572,793 -0.18(-0.24%)
Aug 21, 2014 73.84 74.28 73.75 73.83 590,769 +0.11(+0.15%)
Aug 20, 2014 73.49 73.99 73.00 73.72 704,955 -0.08(-0.11%)
Aug 19, 2014 73.60 73.94 73.55 73.80 806,159 +0.37(+0.50%)
Aug 18, 2014 72.39 73.53 72.28 73.43 1,197,954 +1.32(+1.83%)
Aug 15, 2014 72.40 72.64 71.43 72.11 1,538,173 -0.99(-1.35%)
Aug 14, 2014 72.50 73.19 72.42 73.10 498,908 +0.68(+0.94%)
Aug 13, 2014 72.22 72.45 71.93 72.42 588,745 +0.38(+0.53%)
Aug 12, 2014 71.81 72.41 71.65 72.04 608,446 +0.25(+0.35%)
Aug 11, 2014 72.14 72.39 71.76 71.79 312,145 -0.06(-0.08%)
Aug 08, 2014 71.48 71.75 71.32 71.85 672,982 +0.36(+0.50%)
Aug 07, 2014 71.67 71.76 71.31 71.49 917,281 -0.03(-0.04%)
Aug 06, 2014 71.24 72.14 71.10 71.52 473,123 +0.01(+0.01%)
Aug 05, 2014 71.97 72.14 71.20 71.51 1,088,697 -0.64(-0.89%)
Aug 04, 2014 71.35 72.63 70.85 72.15 1,375,696 +0.77(+1.08%)
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.