DaVita HealthCare Partner (NY: DVA )

139.81 -1.41 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.68 23.91 23.25 23.50 0 -0.21(-0.91%)
Jan 29, 2009 24.32 24.32 23.62 23.71 1,841,186 -0.34(-1.39%)
Jan 28, 2009 24.98 24.99 24.02 24.05 2,766,502 -0.47(-1.94%)
Jan 27, 2009 23.93 24.56 23.84 24.52 2,924,018 +0.58(+2.44%)
Jan 26, 2009 23.59 24.08 23.43 23.94 1,905,400 +0.43(+1.83%)
Jan 23, 2009 23.30 24.00 23.12 23.51 2,122,428 -0.33(-1.40%)
Jan 22, 2009 23.45 23.92 23.25 23.84 1,464,416 +0.09(+0.40%)
Jan 21, 2009 23.64 23.84 23.07 23.75 1,476,896 +0.37(+1.58%)
Jan 20, 2009 24.14 25.00 23.30 23.38 1,275,478 -0.71(-2.93%)
Jan 16, 2009 23.75 24.22 23.59 24.09 1,869,254 +0.69(+2.95%)
Jan 15, 2009 23.45 23.62 23.02 23.39 2,350,034 -0.07(-0.28%)
Jan 14, 2009 23.16 23.62 23.02 23.46 1,664,194 -0.02(-0.06%)
Jan 13, 2009 23.23 23.57 23.23 23.48 2,389,016 +0.22(+0.95%)
Jan 12, 2009 23.55 23.62 23.15 23.25 1,962,610 -0.39(-1.63%)
Jan 09, 2009 23.69 23.80 22.98 23.64 1,701,898 -0.11(-0.46%)
Jan 08, 2009 23.57 23.89 23.26 23.75 2,214,080 +0.14(+0.59%)
Jan 07, 2009 23.36 23.82 23.14 23.61 1,693,836 +0.16(+0.70%)
Jan 06, 2009 23.82 24.09 22.96 23.45 2,053,062 -0.30(-1.28%)
Jan 05, 2009 24.49 24.56 23.57 23.75 2,149,664 -0.80(-3.26%)
Jan 02, 2009 24.85 24.91 24.21 24.55 0 -0.23(-0.95%)
Jan 01, 2009 24.52 24.79 24.18 24.79 0 +0.00(+0.00%)
Dec 31, 2008 24.52 24.79 24.18 24.79 1,339,884 +0.24(+0.98%)
Dec 30, 2008 24.71 24.71 24.11 24.55 1,647,482 +0.23(+0.95%)
Dec 29, 2008 24.36 24.46 24.02 24.32 1,120,888 -0.07(-0.31%)
Dec 26, 2008 24.13 24.45 23.98 24.39 467,544 +0.39(+1.65%)
Dec 24, 2008 24.25 24.32 23.84 24.00 547,304 -0.23(-0.97%)
Dec 23, 2008 24.73 24.93 24.18 24.23 1,207,810 -0.42(-1.70%)
Dec 22, 2008 24.97 25.21 24.29 24.65 1,132,844 -0.36(-1.44%)
Dec 19, 2008 25.28 25.97 24.86 25.01 2,485,136 -0.13(-0.54%)
Dec 18, 2008 25.20 25.23 24.89 25.14 3,135,296 +0.11(+0.42%)
Dec 17, 2008 25.18 25.49 24.90 25.04 1,857,654 -0.36(-1.42%)
Dec 16, 2008 24.34 25.44 24.29 25.40 2,923,144 +1.27(+5.28%)
Dec 15, 2008 24.05 24.27 23.85 24.12 1,940,972 +0.18(+0.75%)
Dec 12, 2008 23.52 24.05 23.34 23.95 1,505,528 -0.04(-0.15%)
Dec 11, 2008 23.98 24.91 23.50 23.98 1,568,388 -0.11(-0.46%)
Dec 10, 2008 24.62 24.66 23.79 24.09 1,376,920 -0.32(-1.29%)
Dec 09, 2008 23.98 24.70 23.91 24.41 3,709,170 +0.29(+1.20%)
Dec 08, 2008 24.11 24.24 23.64 24.11 1,661,242 +0.36(+1.54%)
Dec 05, 2008 22.47 23.77 22.31 23.75 2,559,458 +0.95(+4.17%)
Dec 04, 2008 23.16 23.43 22.39 22.80 2,228,282 -0.56(-2.42%)
Dec 03, 2008 23.13 23.54 22.98 23.36 3,795,740 -0.31(-1.31%)
Dec 02, 2008 23.68 23.75 23.00 23.68 1,631,186 +0.36(+1.52%)
Dec 01, 2008 24.56 25.00 23.30 23.32 1,860,930 -1.80(-7.18%)
Nov 28, 2008 24.20 25.16 24.20 25.12 972,934 +0.79(+3.25%)
Nov 26, 2008 23.76 24.38 23.58 24.34 1,300,164 +0.28(+1.14%)
Nov 25, 2008 24.66 25.22 23.46 24.06 2,670,252 -0.24(-0.99%)
Nov 24, 2008 22.66 24.52 22.47 24.30 2,599,640 +1.93(+8.60%)
Nov 21, 2008 21.55 22.41 20.48 22.38 4,765,888 +1.05(+4.90%)
Nov 20, 2008 23.38 23.57 21.14 21.33 4,230,264 -2.19(-9.29%)
Nov 19, 2008 26.53 26.62 23.41 23.52 4,183,852 -2.57(-9.87%)
Nov 18, 2008 25.91 26.29 25.41 26.09 3,349,122 +0.15(+0.58%)
Nov 17, 2008 25.49 26.32 24.02 25.94 2,572,274 +0.26(+1.01%)
Nov 14, 2008 26.06 26.73 25.68 25.68 2,177,228 -0.70(-2.65%)
Nov 13, 2008 26.57 26.57 25.63 26.38 4,016,786 +0.39(+1.50%)
Nov 12, 2008 26.00 26.39 25.67 25.99 1,637,874 -0.40(-1.50%)
Nov 11, 2008 26.61 26.71 26.00 26.39 2,794,616 -0.49(-1.84%)
Nov 10, 2008 26.45 26.94 26.26 26.88 2,527,708 +0.81(+3.13%)
Nov 07, 2008 24.90 26.08 24.89 26.07 2,096,698 +0.96(+3.82%)
Nov 06, 2008 25.05 25.94 24.93 25.11 1,811,214 -0.07(-0.28%)
Nov 05, 2008 26.30 26.34 25.09 25.18 2,246,096 -1.34(-5.05%)
Nov 04, 2008 26.68 26.75 26.01 26.52 1,927,792 +0.14(+0.51%)
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.