DaVita HealthCare Partner (NY: DVA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	80.59	81.59	78.80	79.01	1,464,900	-2.58(-3.16%)
Apr 29, 2020	79.31	82.88	79.07	81.59	1,287,458	+2.98(+3.79%)
Apr 28, 2020	80.00	81.23	77.91	78.61	1,189,313	-0.34(-0.43%)
Apr 27, 2020	74.74	79.10	74.46	78.95	1,163,250	+4.95(+6.69%)
Apr 24, 2020	73.68	74.25	71.70	74.00	958,800	+0.65(+0.89%)
Apr 23, 2020	72.57	74.69	72.45	73.35	772,185	+0.94(+1.30%)
Apr 22, 2020	74.01	74.98	72.34	72.41	770,550	-0.12(-0.17%)
Apr 21, 2020	76.77	76.93	72.01	72.53	1,109,907	-4.99(-6.44%)
Apr 20, 2020	77.34	78.03	76.51	77.52	1,360,977	-0.64(-0.82%)
Apr 17, 2020	78.00	78.59	75.60	78.16	1,119,900	+1.51(+1.97%)
Apr 16, 2020	76.54	78.44	75.26	76.65	1,231,179	+0.39(+0.51%)
Apr 15, 2020	76.14	76.34	74.18	76.26	1,213,254	-0.56(-0.73%)
Apr 14, 2020	75.18	77.40	74.85	76.82	1,379,475	+3.23(+4.39%)
Apr 13, 2020	74.40	75.25	71.88	73.59	1,144,111	-1.23(-1.64%)
Apr 09, 2020	76.83	78.29	74.40	74.82	1,313,300	-2.14(-2.78%)
Apr 08, 2020	72.82	78.65	72.34	76.96	1,618,813	+4.97(+6.90%)
Apr 07, 2020	72.36	74.65	71.03	71.99	1,700,690	+0.98(+1.38%)
Apr 06, 2020	67.26	71.58	67.14	71.01	1,709,610	+5.49(+8.38%)
Apr 03, 2020	69.36	69.98	64.51	65.52	2,429,800	-4.78(-6.80%)
Apr 02, 2020	71.79	74.17	68.76	70.30	1,896,827	-2.30(-3.17%)

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.