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 (%)
Oct 31, 2013 56.09 56.58 56.00 56.21 1,032,191 +0.23(+0.41%)
Oct 30, 2013 56.50 56.50 55.45 55.98 1,117,684 -0.51(-0.90%)
Oct 29, 2013 56.45 56.78 56.43 56.49 1,021,012 +0.26(+0.46%)
Oct 28, 2013 55.47 56.69 55.47 56.23 1,547,721 +0.79(+1.42%)
Oct 25, 2013 55.91 55.96 55.23 55.44 1,310,761 -0.38(-0.68%)
Oct 24, 2013 56.23 56.38 55.79 55.82 1,193,445 -0.25(-0.45%)
Oct 23, 2013 56.77 56.77 56.00 56.07 1,673,733 -0.71(-1.25%)
Oct 22, 2013 56.95 57.38 56.76 56.78 1,349,149 -0.22(-0.39%)
Oct 21, 2013 57.67 57.67 56.81 57.00 1,257,585 -1.06(-1.83%)
Oct 18, 2013 58.19 58.75 57.81 58.06 1,399,412 +0.20(+0.35%)
Oct 17, 2013 57.75 57.90 57.38 57.86 925,700 +0.02(+0.03%)
Oct 16, 2013 57.39 58.18 57.36 57.84 940,927 +0.66(+1.15%)
Oct 15, 2013 57.20 57.75 57.13 57.18 992,371 -0.37(-0.64%)
Oct 14, 2013 57.59 57.79 57.21 57.55 1,021,634 -0.40(-0.69%)
Oct 11, 2013 57.90 58.41 57.72 57.95 673,940 -0.17(-0.29%)
Oct 10, 2013 57.75 58.16 57.61 58.12 933,801 +0.76(+1.32%)
Oct 09, 2013 57.62 58.16 57.36 57.36 1,084,959 -0.15(-0.26%)
Oct 08, 2013 57.90 58.41 57.33 57.51 1,151,154 -0.49(-0.84%)
Oct 07, 2013 57.77 58.39 57.44 58.00 1,025,885 -0.37(-0.63%)
Oct 04, 2013 57.82 58.95 57.77 58.37 1,342,825 +0.70(+1.21%)
Oct 03, 2013 57.76 58.20 57.21 57.67 1,228,239 -0.27(-0.47%)
Oct 02, 2013 57.41 57.96 57.30 57.94 801,583 +0.17(+0.29%)
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.