DaVita HealthCare Partner (NY: DVA )

137.72 +0.87 (+0.64%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 74.61 74.92 72.97 73.04 2,400,309 -1.28(-1.72%)
Nov 27, 2015 73.89 74.40 73.51 74.32 1,226,117 +0.57(+0.77%)
Nov 25, 2015 73.56 73.75 73.75 73.75 1,118,700 +0.25(+0.34%)
Nov 24, 2015 72.81 73.71 72.64 73.50 1,181,693 +0.09(+0.12%)
Nov 23, 2015 73.57 73.98 73.18 73.41 1,299,369 -0.12(-0.16%)
Nov 20, 2015 73.21 73.65 72.96 73.53 1,000,124 +0.32(+0.44%)
Nov 19, 2015 73.74 73.76 72.58 73.21 1,281,582 -0.78(-1.05%)
Nov 18, 2015 73.41 74.09 73.20 73.99 1,526,591 +0.84(+1.15%)
Nov 17, 2015 73.50 73.81 72.78 73.15 1,427,822 -0.36(-0.49%)
Nov 16, 2015 72.49 73.54 72.28 73.51 1,194,999 +0.93(+1.28%)
Nov 13, 2015 73.06 73.58 72.52 72.58 1,223,210 -0.66(-0.90%)
Nov 12, 2015 74.69 74.71 73.19 73.24 1,224,603 -1.73(-2.31%)
Nov 11, 2015 76.39 76.56 74.86 74.97 883,202 -1.14(-1.50%)
Nov 10, 2015 75.66 76.31 75.66 76.11 1,158,427 +0.52(+0.69%)
Nov 09, 2015 76.98 77.24 75.37 75.59 1,819,671 -1.68(-2.17%)
Nov 06, 2015 77.60 77.77 77.19 77.27 1,128,424 -0.48(-0.62%)
Nov 05, 2015 77.49 77.91 76.96 77.75 1,471,465 +0.30(+0.39%)
Nov 04, 2015 73.24 78.80 73.24 77.45 1,427,320 -0.15(-0.19%)
Nov 03, 2015 77.85 78.51 77.50 77.60 1,093,074 -0.56(-0.72%)
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.