Skip to main content

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 (%)
Feb 29, 2012 43.35 43.52 43.20 43.27 1,423,580 -0.11(-0.24%)
Feb 28, 2012 43.18 43.48 42.91 43.38 1,111,710 +0.28(+0.64%)
Feb 27, 2012 43.17 43.44 42.98 43.10 1,666,482 -0.30(-0.68%)
Feb 24, 2012 42.93 43.50 42.83 43.40 1,303,018 +0.41(+0.97%)
Feb 23, 2012 42.97 43.02 42.69 42.98 1,459,006 +0.02(+0.06%)
Feb 22, 2012 43.05 43.08 42.65 42.96 1,970,848 -0.04(-0.09%)
Feb 21, 2012 42.97 43.31 42.52 43.00 1,790,270 +0.14(+0.33%)
Feb 17, 2012 44.22 44.45 42.58 42.86 3,053,960 +0.12(+0.28%)
Feb 16, 2012 42.88 43.01 42.57 42.74 1,404,208 -0.20(-0.48%)
Feb 15, 2012 43.34 43.74 42.56 42.95 1,625,340 +0.57(+1.35%)
Feb 14, 2012 41.90 42.47 41.87 42.38 2,200,392 +0.40(+0.94%)
Feb 13, 2012 42.14 42.16 41.66 41.98 1,352,258 -0.01(-0.01%)
Feb 10, 2012 41.77 42.01 41.40 41.98 853,754 -0.02(-0.05%)
Feb 09, 2012 41.91 42.04 41.34 42.01 1,907,624 +0.16(+0.37%)
Feb 08, 2012 41.98 42.06 41.44 41.85 1,144,400 -0.05(-0.11%)
Feb 07, 2012 42.03 42.33 41.52 41.90 1,100,854 -0.22(-0.52%)
Feb 06, 2012 41.77 42.14 41.44 42.12 1,952,278 +0.16(+0.37%)
Feb 03, 2012 41.79 42.03 41.59 41.96 994,842 +0.52(+1.27%)
Feb 02, 2012 41.94 41.94 41.24 41.44 1,142,730 -0.51(-1.22%)
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.