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 (%)
Apr 30, 2015 82.49 82.70 80.99 81.10 1,155,483 -1.54(-1.86%)
Apr 29, 2015 83.26 83.36 81.81 82.64 577,152 -0.95(-1.14%)
Apr 28, 2015 83.69 84.00 82.06 83.59 744,698 -0.20(-0.24%)
Apr 27, 2015 85.10 85.17 83.64 83.79 1,361,669 -0.12(-0.14%)
Apr 24, 2015 83.50 84.10 83.13 83.91 787,021 +0.50(+0.60%)
Apr 23, 2015 83.15 83.72 82.47 83.41 614,999 +0.19(+0.23%)
Apr 22, 2015 83.14 83.58 82.63 83.22 583,073 +0.10(+0.12%)
Apr 21, 2015 82.24 83.30 81.95 83.12 952,632 +1.28(+1.56%)
Apr 20, 2015 81.71 82.08 81.51 81.84 691,669 +0.58(+0.71%)
Apr 17, 2015 81.50 81.89 80.77 81.26 624,676 -0.87(-1.06%)
Apr 16, 2015 81.72 82.25 81.66 82.13 596,884 +0.52(+0.64%)
Apr 15, 2015 82.07 82.49 81.54 81.61 740,265 -0.40(-0.49%)
Apr 14, 2015 82.00 82.30 81.59 82.01 932,173 +0.25(+0.31%)
Apr 13, 2015 81.90 82.39 81.66 81.76 650,075 -0.14(-0.17%)
Apr 10, 2015 81.48 82.32 81.48 81.90 720,279 +0.38(+0.47%)
Apr 09, 2015 81.61 81.94 80.95 81.52 1,168,392 -0.22(-0.27%)
Apr 08, 2015 82.14 82.63 81.63 81.74 715,728 -0.12(-0.15%)
Apr 07, 2015 81.75 82.48 81.75 81.86 1,000,633 +0.39(+0.48%)
Apr 06, 2015 80.57 81.84 80.15 81.47 969,403 +0.88(+1.09%)
Apr 02, 2015 80.31 80.59 80.59 80.59 1,047,400 +0.54(+0.67%)
Apr 01, 2015 81.25 81.44 79.83 80.05 2,375,547 -1.23(-1.51%)
Mar 31, 2015 81.76 82.00 81.23 81.28 814,081 -0.89(-1.08%)
Mar 30, 2015 82.31 82.50 81.70 82.17 979,874 +0.34(+0.42%)
Mar 27, 2015 81.00 81.87 80.89 81.83 913,674 +0.76(+0.94%)
Mar 26, 2015 80.87 81.55 80.38 81.07 864,260 +0.02(+0.02%)
Mar 25, 2015 82.29 82.48 80.95 81.05 1,219,670 -1.14(-1.39%)
Mar 24, 2015 82.59 82.97 81.93 82.19 1,045,996 -0.65(-0.78%)
Mar 23, 2015 81.90 83.04 81.62 82.84 1,347,022 +0.98(+1.20%)
Mar 20, 2015 81.92 81.97 81.54 81.86 1,327,596 +0.42(+0.52%)
Mar 19, 2015 81.42 81.79 81.27 81.44 707,813 -0.20(-0.24%)
Mar 18, 2015 81.18 81.66 80.55 81.64 1,762,199 +0.53(+0.65%)
Mar 17, 2015 81.00 81.23 80.69 81.11 889,202 -0.30(-0.37%)
Mar 16, 2015 81.08 81.81 80.87 81.41 992,583 +0.60(+0.74%)
Mar 13, 2015 79.80 80.95 79.73 80.81 1,556,631 +1.11(+1.39%)
Mar 12, 2015 79.70 79.75 79.18 79.70 1,083,779 +0.29(+0.37%)
Mar 11, 2015 78.39 79.54 77.90 79.41 1,936,237 +1.31(+1.68%)
Mar 10, 2015 77.14 78.36 76.94 78.10 2,141,263 +0.10(+0.13%)
Mar 09, 2015 77.58 78.30 77.36 78.00 2,078,195 +0.37(+0.48%)
Mar 06, 2015 76.69 77.75 76.39 77.63 2,518,783 +0.70(+0.91%)
Mar 05, 2015 76.53 77.00 76.02 76.93 1,539,847 +0.18(+0.23%)
Mar 04, 2015 75.71 77.26 75.89 76.75 1,971,101 +0.86(+1.13%)
Mar 03, 2015 75.39 75.97 74.95 75.89 2,088,603 +0.33(+0.44%)
Mar 02, 2015 74.60 75.64 74.44 75.56 1,372,827 +0.96(+1.29%)
Feb 27, 2015 74.11 74.64 73.90 74.60 1,312,278 +0.30(+0.40%)
Feb 26, 2015 74.04 74.43 73.78 74.30 877,419 +0.37(+0.50%)
Feb 25, 2015 73.11 74.31 72.92 73.93 1,148,733 +1.00(+1.37%)
Feb 24, 2015 73.75 74.00 72.55 72.93 1,579,951 -0.93(-1.26%)
Feb 23, 2015 73.65 74.41 73.52 73.86 1,886,601 +0.10(+0.14%)
Feb 20, 2015 73.02 73.94 72.88 73.76 2,844,425 +0.52(+0.71%)
Feb 19, 2015 72.59 73.31 72.52 73.24 1,567,217 -0.04(-0.05%)
Feb 18, 2015 72.61 73.69 72.61 73.28 1,603,791 +0.50(+0.69%)
Feb 17, 2015 72.98 73.40 72.19 72.78 2,259,782 -0.32(-0.44%)
Feb 13, 2015 75.00 73.10 73.10 73.10 6,205,600 -3.29(-4.31%)
Feb 12, 2015 76.15 76.53 75.78 76.39 1,156,638 +0.44(+0.58%)
Feb 11, 2015 76.02 76.26 75.31 75.95 635,774 +0.18(+0.24%)
Feb 10, 2015 75.00 75.89 74.88 75.77 665,845 +1.10(+1.47%)
Feb 09, 2015 75.25 75.59 74.28 74.67 970,304 -0.90(-1.19%)
Feb 06, 2015 76.93 76.97 75.26 75.57 809,650 -1.20(-1.56%)
Feb 05, 2015 76.08 77.10 76.08 76.77 790,869 +0.81(+1.07%)
Feb 04, 2015 75.22 76.25 75.10 75.96 853,640 +0.36(+0.48%)
Feb 03, 2015 75.56 76.11 75.07 75.60 1,052,733 +0.03(+0.04%)
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.