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 (%)
Apr 30, 2013 59.42 59.45 58.83 59.33 2,008,788 -0.18(-0.31%)
Apr 29, 2013 60.02 60.37 58.91 59.51 1,656,828 -0.59(-0.97%)
Apr 26, 2013 60.55 60.42 60.05 60.09 1,215,422 -0.33(-0.55%)
Apr 25, 2013 61.15 61.52 60.40 60.42 1,925,402 -0.54(-0.89%)
Apr 24, 2013 61.59 61.76 60.85 60.97 1,222,600 -0.54(-0.89%)
Apr 23, 2013 61.45 61.68 60.79 61.51 1,118,216 +0.34(+0.56%)
Apr 22, 2013 61.42 61.69 60.68 61.16 994,644 -0.15(-0.24%)
Apr 19, 2013 60.96 61.67 60.80 61.31 1,037,560 +0.57(+0.94%)
Apr 18, 2013 62.13 62.13 60.62 60.74 1,439,024 -1.67(-2.68%)
Apr 17, 2013 63.08 63.08 62.20 62.41 798,422 -0.84(-1.32%)
Apr 16, 2013 62.53 63.73 62.19 63.25 1,006,118 +1.16(+1.86%)
Apr 15, 2013 63.27 63.67 62.09 62.09 1,096,488 -1.36(-2.14%)
Apr 12, 2013 63.40 63.48 63.00 63.45 894,450 -0.07(-0.11%)
Apr 11, 2013 62.69 63.67 62.62 63.52 1,558,030 +0.85(+1.36%)
Apr 10, 2013 62.88 62.90 62.34 62.67 855,660 -0.18(-0.29%)
Apr 09, 2013 63.02 63.19 62.64 62.85 1,116,038 -0.02(-0.03%)
Apr 08, 2013 62.61 62.88 61.87 62.88 934,486 +0.19(+0.30%)
Apr 05, 2013 62.16 62.90 62.12 62.69 1,379,534 +0.02(+0.04%)
Apr 04, 2013 62.59 63.12 62.37 62.66 1,539,730 +0.01(+0.02%)
Apr 03, 2013 63.48 63.87 62.51 62.66 2,703,108 -0.95(-1.49%)
Apr 02, 2013 61.40 64.37 61.16 63.60 4,284,330 +3.65(+6.08%)
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.