| Davita HealthCare Partners | (NY: DVA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2013 | 130.14 | 130.45 | 128.76 | 129.50 | 308,836 | -0.66(-0.51%) |
| Jun 17, 2013 | 130.00 | 131.00 | 129.14 | 130.16 | 574,485 | +1.33(+1.03%) |
| Jun 14, 2013 | 129.79 | 130.43 | 128.46 | 128.83 | 371,117 | -1.03(-0.79%) |
| Jun 13, 2013 | 129.71 | 130.15 | 128.36 | 129.86 | 608,264 | -0.15(-0.12%) |
| Jun 12, 2013 | 130.04 | 130.80 | 129.61 | 130.01 | 793,326 | +0.60(+0.46%) |
| Jun 11, 2013 | 126.44 | 129.77 | 126.21 | 129.41 | 778,593 | +1.81(+1.42%) |
| Jun 10, 2013 | 126.47 | 127.73 | 126.00 | 127.60 | 497,778 | +1.18(+0.93%) |
| Jun 07, 2013 | 125.72 | 127.04 | 125.07 | 126.42 | 645,323 | +1.17(+0.93%) |
| Jun 06, 2013 | 123.20 | 125.43 | 122.57 | 125.25 | 754,309 | +2.13(+1.73%) |
| Jun 05, 2013 | 124.35 | 125.20 | 123.09 | 123.12 | 674,096 | -1.84(-1.47%) |
| Jun 04, 2013 | 125.14 | 125.77 | 123.95 | 124.96 | 472,393 | -0.55(-0.44%) |
| Jun 03, 2013 | 124.30 | 125.60 | 123.55 | 125.51 | 507,938 | +1.44(+1.16%) |
| May 31, 2013 | 126.10 | 127.32 | 123.98 | 124.07 | 751,896 | -2.41(-1.91%) |
| May 30, 2013 | 125.04 | 127.07 | 124.70 | 126.48 | 396,591 | +1.86(+1.49%) |
| May 29, 2013 | 126.55 | 126.88 | 124.17 | 124.62 | 552,055 | -2.86(-2.24%) |
| May 28, 2013 | 125.67 | 127.85 | 125.67 | 127.48 | 673,161 | +2.36(+1.89%) |
| May 24, 2013 | 125.08 | 125.61 | 124.51 | 125.12 | 421,146 | -0.44(-0.35%) |
| May 23, 2013 | 125.41 | 125.94 | 124.76 | 125.56 | 518,612 | -0.55(-0.44%) |
| May 22, 2013 | 126.69 | 128.38 | 125.66 | 126.11 | 511,475 | -0.50(-0.39%) |
| May 21, 2013 | 127.11 | 127.48 | 125.61 | 126.61 | 533,203 | -0.46(-0.36%) |
| May 20, 2013 | 128.15 | 128.35 | 127.00 | 127.07 | 382,952 | -1.07(-0.84%) |
| May 17, 2013 | 128.05 | 128.72 | 127.45 | 128.14 | 567,186 | +0.08(+0.06%) |
| May 16, 2013 | 130.19 | 130.22 | 128.04 | 128.06 | 555,449 | -2.22(-1.70%) |
| May 15, 2013 | 130.69 | 130.69 | 129.15 | 130.28 | 459,239 | +0.34(+0.26%) |
| May 13, 2013 | 129.91 | 130.87 | 128.73 | 129.94 | 1,030,770 | -1.25(-0.95%) |
| May 10, 2013 | 128.69 | 131.33 | 128.60 | 131.19 | 1,073,931 | +2.60(+2.02%) |
| May 09, 2013 | 129.46 | 129.50 | 127.17 | 128.59 | 1,018,653 | -0.78(-0.60%) |
| May 08, 2013 | 120.52 | 129.52 | 120.52 | 129.37 | 2,771,079 | +11.81(+10.05%) |
| May 07, 2013 | 118.77 | 120.46 | 117.56 | 117.56 | 1,680,907 | -0.72(-0.61%) |
| May 06, 2013 | 117.62 | 119.60 | 117.32 | 118.28 | 1,399,060 | +0.96(+0.82%) |
| May 03, 2013 | 118.60 | 118.28 | 117.15 | 117.32 | 3,011,481 | -0.58(-0.49%) |
| May 02, 2013 | 119.01 | 119.64 | 117.81 | 117.90 | 760,588 | -0.50(-0.42%) |
| May 01, 2013 | 118.65 | 120.57 | 117.93 | 118.40 | 1,170,764 | -0.25(-0.21%) |
| Apr 30, 2013 | 118.84 | 118.90 | 117.65 | 118.65 | 1,004,394 | -0.37(-0.31%) |
| Apr 29, 2013 | 120.04 | 120.74 | 117.82 | 119.02 | 828,414 | -1.17(-0.97%) |
| Apr 26, 2013 | 121.10 | 120.85 | 120.11 | 120.19 | 607,711 | -0.66(-0.55%) |
| Apr 25, 2013 | 122.29 | 123.03 | 120.80 | 120.85 | 962,701 | -1.08(-0.89%) |
| Apr 24, 2013 | 123.18 | 123.52 | 121.70 | 121.93 | 611,300 | -1.09(-0.89%) |
| Apr 23, 2013 | 122.89 | 123.36 | 121.58 | 123.02 | 559,108 | +0.69(+0.56%) |
| Apr 22, 2013 | 122.85 | 123.38 | 121.36 | 122.33 | 497,322 | -0.29(-0.24%) |
| Apr 19, 2013 | 121.92 | 123.34 | 121.61 | 122.62 | 518,780 | +1.14(+0.94%) |
| Apr 18, 2013 | 124.26 | 124.26 | 121.23 | 121.48 | 719,512 | -3.35(-2.68%) |
| Apr 17, 2013 | 126.15 | 126.15 | 124.40 | 124.83 | 399,211 | -1.67(-1.32%) |
| Apr 16, 2013 | 125.06 | 127.47 | 124.38 | 126.50 | 503,059 | +2.31(+1.86%) |
| Apr 15, 2013 | 126.54 | 127.35 | 124.17 | 124.19 | 548,244 | -2.72(-2.14%) |
| Apr 12, 2013 | 126.80 | 126.95 | 126.00 | 126.91 | 447,225 | -0.14(-0.11%) |
| Apr 11, 2013 | 125.38 | 127.35 | 125.23 | 127.05 | 779,015 | +1.71(+1.36%) |
| Apr 10, 2013 | 125.76 | 125.80 | 124.67 | 125.34 | 427,830 | -0.37(-0.29%) |
| Apr 09, 2013 | 126.05 | 126.37 | 125.28 | 125.71 | 558,019 | -0.04(-0.03%) |
| Apr 08, 2013 | 125.22 | 125.75 | 123.73 | 125.75 | 467,243 | +0.37(+0.30%) |
| Apr 05, 2013 | 124.32 | 125.79 | 124.24 | 125.38 | 689,767 | +0.05(+0.04%) |
| Apr 04, 2013 | 125.18 | 126.24 | 124.74 | 125.33 | 769,865 | +0.02(+0.02%) |
| Apr 03, 2013 | 126.97 | 127.74 | 125.02 | 125.31 | 1,351,554 | -1.89(-1.49%) |
| Apr 02, 2013 | 122.80 | 128.74 | 122.31 | 127.20 | 2,142,165 | +7.29(+6.08%) |
