DaVita HealthCare Partner (NY: DVA )

139.81 -1.41 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.36 26.88 26.20 26.71 972,800 +0.12(+0.47%)
Jan 30, 2008 26.62 27.09 26.54 26.59 613,800 -0.23(-0.84%)
Jan 29, 2008 26.78 27.02 26.25 26.82 965,400 +0.32(+1.21%)
Jan 28, 2008 26.25 26.66 26.23 26.50 1,593,400 +0.41(+1.57%)
Jan 25, 2008 26.38 26.64 26.05 26.09 1,163,800 -0.29(-1.10%)
Jan 24, 2008 26.79 27.02 26.03 26.38 1,467,322 -0.48(-1.79%)
Jan 23, 2008 27.05 27.20 26.05 26.86 1,814,000 -0.37(-1.36%)
Jan 22, 2008 26.88 27.59 26.15 27.23 1,599,500 -0.54(-1.93%)
Jan 21, 2008 28.11 28.11 27.45 27.76 0 +0.00(+0.00%)
Jan 18, 2008 28.11 28.11 27.45 27.76 1,767,790 -0.29(-1.02%)
Jan 17, 2008 28.62 28.76 26.91 28.05 5,005,506 -0.67(-2.33%)
Jan 16, 2008 28.64 28.89 28.48 28.71 1,402,990 -0.15(-0.52%)
Jan 15, 2008 29.06 29.24 28.77 28.86 1,170,000 -0.48(-1.64%)
Jan 14, 2008 29.54 30.11 29.20 29.34 882,400 -0.20(-0.66%)
Jan 11, 2008 29.62 29.71 29.32 29.54 1,159,184 -0.07(-0.25%)
Jan 10, 2008 29.04 29.84 29.04 29.61 1,498,850 +0.22(+0.75%)
Jan 09, 2008 29.56 29.91 29.11 29.39 2,485,342 +0.08(+0.27%)
Jan 08, 2008 28.97 29.95 28.70 29.32 3,600,780 +1.02(+3.59%)
Jan 07, 2008 27.39 28.34 27.39 28.30 1,316,800 +0.84(+3.04%)
Jan 04, 2008 27.77 27.90 27.37 27.46 1,341,600 -0.34(-1.22%)
Jan 03, 2008 27.54 28.08 27.54 27.80 1,423,800 +0.06(+0.22%)
Jan 02, 2008 27.97 28.59 27.66 27.75 1,706,600 -0.43(-1.53%)
Jan 01, 2008 27.95 28.32 27.84 28.18 0 +0.00(+0.00%)
Dec 31, 2007 27.95 28.32 27.84 28.18 1,196,800 +0.17(+0.61%)
Dec 28, 2007 28.35 28.38 27.97 28.00 624,400 -0.12(-0.44%)
Dec 27, 2007 28.82 28.82 28.09 28.13 468,800 -0.73(-2.55%)
Dec 26, 2007 28.23 28.91 28.23 28.86 494,000 +0.37(+1.30%)
Dec 24, 2007 28.36 28.89 28.36 28.50 278,200 +0.10(+0.35%)
Dec 21, 2007 28.32 28.50 28.16 28.39 963,070 +0.19(+0.67%)
Dec 20, 2007 28.69 28.69 28.07 28.20 1,540,600 -0.37(-1.28%)
Dec 19, 2007 28.62 28.72 28.18 28.57 1,780,792 +0.07(+0.26%)
Dec 18, 2007 28.31 28.82 28.23 28.50 3,341,800 +0.64(+2.28%)
Dec 17, 2007 27.82 28.00 26.91 27.86 3,633,164 +0.04(+0.16%)
Dec 14, 2007 28.45 28.57 27.56 27.82 2,062,800 -0.79(-2.74%)
Dec 13, 2007 28.34 28.60 28.09 28.60 1,310,888 +0.14(+0.49%)
Dec 12, 2007 28.89 29.11 28.40 28.46 2,193,570 -0.31(-1.08%)
Dec 11, 2007 29.62 30.07 28.74 28.77 5,510,000 -0.98(-3.29%)
Dec 10, 2007 30.61 30.61 29.69 29.75 2,935,916 -0.80(-2.63%)
Dec 07, 2007 30.52 30.80 30.46 30.55 931,600 -0.01(-0.03%)
Dec 06, 2007 30.14 30.68 29.86 30.57 2,244,620 +0.64(+2.14%)
Dec 05, 2007 30.43 30.43 29.78 29.93 1,872,796 -0.31(-1.03%)
Dec 04, 2007 30.62 30.87 30.23 30.23 1,845,492 -0.74(-2.39%)
Dec 03, 2007 31.18 31.18 30.70 30.98 2,003,400 -0.00(-0.02%)
Nov 30, 2007 31.43 31.43 30.57 30.98 3,122,300 -0.02(-0.06%)
Nov 29, 2007 30.27 31.14 30.12 31.00 1,393,584 +0.71(+2.36%)
Nov 28, 2007 29.68 30.36 29.68 30.29 1,890,640 +0.59(+1.97%)
Nov 27, 2007 29.86 30.00 29.61 29.70 1,982,402 -0.16(-0.52%)
Nov 26, 2007 29.04 29.95 29.04 29.86 2,153,376 +0.70(+2.40%)
Nov 23, 2007 28.95 29.23 28.95 29.16 374,480 +0.28(+0.97%)
Nov 21, 2007 28.68 29.20 28.66 28.88 1,108,770 -0.13(-0.45%)
Nov 20, 2007 28.55 29.38 28.55 29.00 3,745,896 +0.00(+0.02%)
Nov 19, 2007 29.95 29.95 28.86 29.00 3,145,974 -0.77(-2.59%)
Nov 16, 2007 29.43 29.90 29.23 29.77 1,293,400 +0.61(+2.09%)
Nov 15, 2007 29.64 29.81 28.96 29.16 1,266,240 -0.48(-1.60%)
Nov 14, 2007 29.94 29.94 29.40 29.64 1,704,790 +0.12(+0.39%)
Nov 13, 2007 30.04 30.04 29.05 29.52 1,903,210 -0.03(-0.08%)
Nov 12, 2007 29.78 30.07 29.48 29.55 1,638,402 -0.38(-1.27%)
Nov 09, 2007 30.16 30.16 29.48 29.93 1,390,900 -0.12(-0.42%)
Nov 08, 2007 29.43 30.42 29.35 30.05 2,339,002 +0.50(+1.67%)
Nov 07, 2007 29.39 30.32 29.13 29.55 1,774,350 -0.41(-1.37%)
Nov 06, 2007 29.00 30.02 28.59 29.96 2,400,860 +0.84(+2.88%)
Nov 05, 2007 29.20 29.73 28.88 29.12 2,834,980 -0.62(-2.10%)
Nov 02, 2007 30.00 31.23 29.07 29.75 9,001,000 -2.98(-9.09%)
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.