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 (%)
Sep 29, 2006 28.87 29.28 28.70 28.93 1,301,800 +0.10(+0.35%)
Sep 28, 2006 28.85 29.00 28.50 28.84 869,800 -0.01(-0.03%)
Sep 27, 2006 29.20 29.20 28.81 28.84 810,000 -0.35(-1.18%)
Sep 26, 2006 28.74 29.31 28.61 29.19 1,099,200 +0.45(+1.57%)
Sep 25, 2006 28.68 28.80 28.21 28.74 811,000 +0.25(+0.88%)
Sep 22, 2006 28.39 28.67 28.32 28.49 785,000 -0.06(-0.21%)
Sep 21, 2006 28.93 28.93 28.40 28.55 798,000 -0.39(-1.36%)
Sep 20, 2006 28.75 29.22 28.65 28.95 711,600 +0.21(+0.75%)
Sep 19, 2006 28.31 28.82 28.29 28.73 698,600 +0.41(+1.43%)
Sep 18, 2006 28.41 28.64 28.11 28.32 1,304,800 -0.25(-0.87%)
Sep 15, 2006 29.18 29.23 28.57 28.57 1,244,800 -0.48(-1.64%)
Sep 14, 2006 29.26 29.41 28.93 29.05 1,306,200 -0.27(-0.92%)
Sep 13, 2006 29.30 29.60 29.20 29.32 1,190,000 +0.04(+0.12%)
Sep 12, 2006 28.35 29.35 28.35 29.29 1,529,200 +0.82(+2.88%)
Sep 11, 2006 28.14 28.53 27.88 28.46 659,000 +0.30(+1.08%)
Sep 08, 2006 27.95 28.41 27.89 28.16 598,200 +0.23(+0.82%)
Sep 07, 2006 27.88 27.95 27.45 27.93 2,354,800 -0.07(-0.27%)
Sep 06, 2006 28.38 28.48 27.98 28.00 1,727,800 -0.67(-2.32%)
Sep 05, 2006 28.80 28.80 28.42 28.67 1,044,000 -0.25(-0.86%)
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.