Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DaVita HealthCare Partner (NY: DVA )

135.85 -1.84 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.66 10.70 10.57 10.61 1,133,400 -0.01(-0.08%)
Mar 30, 2004 10.64 10.68 10.57 10.62 782,400 +0.00(+0.00%)
Mar 29, 2004 10.68 10.88 10.58 10.62 1,895,100 +0.09(+0.82%)
Mar 26, 2004 10.33 10.62 10.27 10.53 2,234,100 +0.17(+1.65%)
Mar 25, 2004 10.02 10.36 10.00 10.36 1,695,600 +0.34(+3.39%)
Mar 24, 2004 9.989 10.07 9.984 10.02 873,900 +0.03(+0.33%)
Mar 23, 2004 9.804 9.998 9.802 9.989 813,000 +0.18(+1.88%)
Mar 22, 2004 10.00 10.00 9.804 9.804 539,700 -0.20(-1.96%)
Mar 19, 2004 10.01 10.08 9.993 10.00 544,200 +0.02(+0.18%)
Mar 18, 2004 9.956 10.02 9.889 9.982 2,223,900 +0.02(+0.22%)
Mar 17, 2004 9.933 10.04 9.900 9.960 1,204,500 +0.02(+0.16%)
Mar 16, 2004 9.944 9.976 9.931 9.944 984,900 +0.02(+0.20%)
Mar 15, 2004 9.889 9.971 9.889 9.924 1,632,900 +0.08(+0.81%)
Mar 12, 2004 9.711 9.856 9.711 9.844 1,224,600 +0.16(+1.61%)
Mar 11, 2004 9.942 9.942 9.687 9.689 996,300 -0.28(-2.77%)
Mar 10, 2004 10.06 10.10 9.911 9.964 1,024,800 -0.11(-1.12%)
Mar 09, 2004 10.22 10.22 10.05 10.08 461,100 -0.14(-1.35%)
Mar 08, 2004 10.28 10.37 10.18 10.22 665,400 -0.06(-0.58%)
Mar 05, 2004 10.27 10.36 10.24 10.28 1,130,700 +0.01(+0.09%)
Mar 04, 2004 10.23 10.27 10.20 10.27 804,000 +0.05(+0.46%)
Mar 03, 2004 10.28 10.33 10.21 10.22 676,500 -0.07(-0.71%)
Mar 02, 2004 10.32 10.39 10.29 10.29 752,100 -0.01(-0.07%)
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.