Indicators

DaVita HealthCare Partner (NY: DVA )

140.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.95	28.32	27.84	28.18	1,196,800	+0.17(+0.61%)
Dec 28, 2007	28.35	28.38	27.97	28.00	624,400	-0.12(-0.44%)
Dec 27, 2007	28.82	28.82	28.09	28.13	468,800	-0.73(-2.55%)
Dec 26, 2007	28.23	28.91	28.23	28.86	494,000	+0.37(+1.30%)
Dec 24, 2007	28.36	28.89	28.36	28.50	278,200	+0.10(+0.35%)
Dec 21, 2007	28.32	28.50	28.16	28.39	963,070	+0.19(+0.67%)
Dec 20, 2007	28.69	28.69	28.07	28.20	1,540,600	-0.37(-1.28%)
Dec 19, 2007	28.62	28.72	28.18	28.57	1,780,792	+0.07(+0.26%)
Dec 18, 2007	28.31	28.82	28.23	28.50	3,341,800	+0.64(+2.28%)
Dec 17, 2007	27.82	28.00	26.91	27.86	3,633,164	+0.04(+0.16%)
Dec 14, 2007	28.45	28.57	27.56	27.82	2,062,800	-0.79(-2.74%)
Dec 13, 2007	28.34	28.60	28.09	28.60	1,310,888	+0.14(+0.49%)
Dec 12, 2007	28.89	29.11	28.40	28.46	2,193,570	-0.31(-1.08%)
Dec 11, 2007	29.62	30.07	28.74	28.77	5,510,000	-0.98(-3.29%)
Dec 10, 2007	30.61	30.61	29.69	29.75	2,935,916	-0.80(-2.63%)
Dec 07, 2007	30.52	30.80	30.46	30.55	931,600	-0.01(-0.03%)
Dec 06, 2007	30.14	30.68	29.86	30.57	2,244,620	+0.64(+2.14%)
Dec 05, 2007	30.43	30.43	29.78	29.93	1,872,796	-0.31(-1.03%)
Dec 04, 2007	30.62	30.87	30.23	30.23	1,845,492	-0.74(-2.39%)

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.