DaVita HealthCare Partner (NY: DVA )

137.23 +0.38 (+0.28%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.