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

DaVita HealthCare Partner (NY: DVA )

139.82 +3.34 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.347 5.407 5.344 5.389 768,300 +0.06(+1.21%)
May 29, 2003 5.353 5.364 5.291 5.324 514,800 -0.04(-0.75%)
May 28, 2003 5.391 5.391 5.356 5.364 606,300 -0.01(-0.25%)
May 27, 2003 5.358 5.427 5.333 5.378 780,000 +0.04(+0.79%)
May 23, 2003 5.316 5.356 5.289 5.336 446,400 +0.00(+0.04%)
May 22, 2003 5.327 5.333 5.282 5.333 640,200 +0.03(+0.54%)
May 21, 2003 5.311 5.320 5.256 5.304 909,900 +0.01(+0.17%)
May 20, 2003 5.311 5.333 5.291 5.296 480,000 -0.02(-0.38%)
May 19, 2003 5.369 5.378 5.304 5.316 1,594,800 -0.07(-1.24%)
May 16, 2003 5.333 5.387 5.322 5.382 1,923,000 +0.04(+0.71%)
May 15, 2003 5.329 5.364 5.322 5.344 718,800 +0.01(+0.17%)
May 14, 2003 5.244 5.344 5.244 5.336 1,442,100 +0.01(+0.13%)
May 13, 2003 5.333 5.336 5.307 5.329 686,400 -0.03(-0.50%)
May 12, 2003 5.349 5.384 5.333 5.356 1,119,900 -0.02(-0.33%)
May 09, 2003 5.311 5.373 5.311 5.373 1,043,100 +0.05(+0.92%)
May 08, 2003 5.340 5.367 5.300 5.324 553,800 -0.00(-0.04%)
May 07, 2003 5.313 5.444 5.240 5.327 1,377,600 +0.01(+0.25%)
May 06, 2003 5.178 5.327 5.178 5.313 2,080,800 +0.16(+3.06%)
May 05, 2003 5.000 5.180 4.922 5.156 3,612,000 +0.50(+10.69%)
May 02, 2003 4.656 4.684 4.600 4.658 874,500 -0.01(-0.24%)
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.