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 (%)
Dec 31, 2010 34.84 34.96 34.67 34.74 809,380 -0.15(-0.43%)
Dec 30, 2010 34.53 35.01 34.52 34.90 1,060,958 +0.38(+1.09%)
Dec 29, 2010 34.75 34.76 34.52 34.52 1,204,114 -0.21(-0.62%)
Dec 28, 2010 34.77 34.78 34.41 34.73 975,678 -0.03(-0.09%)
Dec 27, 2010 34.71 34.91 34.53 34.77 622,824 +0.05(+0.16%)
Dec 23, 2010 34.92 35.02 34.69 34.71 544,038 -0.31(-0.90%)
Dec 22, 2010 34.64 35.10 34.57 35.02 1,317,756 +0.35(+1.02%)
Dec 21, 2010 34.67 35.06 34.63 34.67 1,878,586 +0.10(+0.29%)
Dec 20, 2010 35.16 35.23 34.43 34.57 1,334,022 -0.44(-1.24%)
Dec 17, 2010 34.77 35.20 34.56 35.01 2,463,298 +0.15(+0.43%)
Dec 16, 2010 35.30 35.36 34.58 34.85 3,123,196 -0.52(-1.46%)
Dec 15, 2010 35.60 36.13 35.30 35.37 1,589,666 -0.28(-0.77%)
Dec 14, 2010 35.25 35.69 35.24 35.65 1,264,866 +0.29(+0.81%)
Dec 13, 2010 35.69 35.83 35.18 35.36 2,002,976 -0.30(-0.84%)
Dec 10, 2010 36.16 36.55 35.62 35.66 2,215,240 -0.14(-0.39%)
Dec 09, 2010 35.87 36.09 35.66 35.80 1,712,090 -0.05(-0.13%)
Dec 08, 2010 36.09 36.20 35.73 35.84 1,872,594 -0.26(-0.72%)
Dec 07, 2010 36.84 36.94 35.98 36.10 2,067,548 -0.60(-1.62%)
Dec 06, 2010 37.05 37.09 36.69 36.70 778,554 -0.34(-0.93%)
Dec 03, 2010 36.96 37.08 36.80 37.05 1,486,020 -0.01(-0.03%)
Dec 02, 2010 37.02 37.25 36.96 37.05 1,522,282 +0.03(+0.09%)
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.