Skip to primary navigation Skip to main content
DaVita HealthCare Partner (NY: DVA)
62.25 USD  +0.01 (+0.02%)
Official Closing Price  /  Updated: 4:15 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 61.83 62.83 61.75 62.25 1,300,150 +0.01(+0.02%)
Feb 08, 2016 63.28 63.31 61.89 62.24 2,264,893 -1.66(-2.60%)
Feb 05, 2016 65.13 65.34 63.65 63.90 910,552 -1.55(-2.37%)
Feb 04, 2016 65.05 65.83 64.78 65.45 1,124,846 +0.01(+0.02%)
Feb 03, 2016 66.48 66.53 64.54 65.44 1,534,630 -0.82(-1.24%)
Feb 02, 2016 66.95 67.13 65.90 66.26 1,035,321 -1.15(-1.71%)
Feb 01, 2016 66.73 67.50 66.45 67.41 883,544 +0.29(+0.43%)
Jan 29, 2016 64.82 67.12 64.56 67.12 2,119,539 +2.67(+4.14%)
Jan 28, 2016 66.11 66.51 64.32 64.45 1,216,649 -1.27(-1.93%)
Jan 27, 2016 66.68 66.94 65.18 65.72 998,241 -0.80(-1.20%)
Jan 26, 2016 66.24 66.63 65.72 66.52 528,092 +0.57(+0.86%)
Jan 25, 2016 66.72 67.17 65.88 65.95 742,998 -0.94(-1.41%)
Jan 22, 2016 65.79 67.05 65.66 66.89 1,011,492 +1.69(+2.59%)
Jan 21, 2016 65.48 65.97 64.71 65.20 974,479 -0.21(-0.32%)
Jan 20, 2016 64.98 65.89 63.38 65.41 1,178,197 -0.30(-0.46%)
Jan 19, 2016 66.81 67.11 64.91 65.71 1,336,768 -0.76(-1.14%)
Jan 15, 2016 66.47 66.47 66.47 0 -0.98(-1.45%)
Jan 14, 2016 66.15 67.83 65.79 67.45 1,769,501 +1.32(+2.00%)
Jan 13, 2016 67.40 67.73 65.95 66.13 1,539,437 -1.32(-1.96%)
Jan 12, 2016 67.49 68.42 66.62 67.45 1,151,128 +0.22(+0.33%)
Jan 11, 2016 67.72 68.30 66.67 67.23 2,125,802 -0.44(-0.65%)
Jan 08, 2016 67.75 68.59 67.60 67.67 1,950,534 +0.05(+0.07%)
Jan 07, 2016 67.36 68.10 67.30 67.62 1,914,765 -0.54(-0.79%)
Jan 06, 2016 68.22 69.19 67.93 68.16 2,706,162 -0.96(-1.39%)
Jan 05, 2016 68.72 69.54 68.72 69.12 1,239,432 +0.45(+0.66%)
Jan 04, 2016 68.81 68.89 68.29 68.67 1,819,680 -1.04(-1.49%)
Dec 31, 2015 69.71 69.71 69.71 0 -0.31(-0.44%)
Dec 30, 2015 70.51 70.75 69.96 70.02 1,237,177 -0.59(-0.84%)
Dec 29, 2015 70.43 70.88 70.22 70.61 513,816 +0.39(+0.56%)
Dec 28, 2015 70.05 70.27 69.87 70.22 735,945 +0.08(+0.11%)
Dec 24, 2015 70.14 70.14 70.14 0 -0.16(-0.23%)
Dec 23, 2015 69.81 70.47 69.57 70.30 1,416,479 +0.73(+1.05%)
Dec 22, 2015 69.37 69.87 68.78 69.57 1,884,410 +0.57(+0.83%)
Dec 21, 2015 67.97 69.55 67.85 69.00 2,844,576 +1.21(+1.78%)
Dec 18, 2015 67.95 68.13 67.79 67.79 5,974,490 -0.33(-0.48%)
Dec 17, 2015 68.05 68.82 68.00 68.12 4,995,041 -0.01(-0.01%)
Dec 16, 2015 68.17 68.61 67.64 68.13 2,824,929 +0.11(+0.16%)
Dec 15, 2015 68.55 68.90 67.92 68.02 1,979,727 -0.05(-0.07%)
Dec 14, 2015 69.79 70.11 67.34 68.07 1,808,038 -1.64(-2.35%)
Dec 11, 2015 70.30 70.62 69.52 69.71 1,021,305 -1.29(-1.82%)
Dec 10, 2015 70.81 71.29 70.58 71.00 867,559 +0.14(+0.20%)
Dec 09, 2015 71.02 71.94 70.66 70.86 1,099,961 -0.51(-0.71%)
Dec 08, 2015 71.44 71.58 70.92 71.37 1,783,387 -0.18(-0.25%)
Dec 07, 2015 72.20 72.28 71.39 71.55 1,695,535 -0.67(-0.93%)
Dec 04, 2015 71.99 72.71 71.68 72.22 2,646,794 +0.55(+0.77%)
Dec 03, 2015 72.75 73.07 71.33 71.67 1,013,667 -1.10(-1.51%)
Dec 02, 2015 73.43 73.89 72.65 72.77 945,478 -0.75(-1.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here