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

DaVita HealthCare Partner (NY: DVA )

132.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2004 10.27 10.36 10.16 10.32 1,368,300 +0.15(+1.46%)
May 27, 2004 10.26 10.31 10.14 10.17 1,857,000 -0.10(-0.93%)
May 26, 2004 10.30 10.33 10.25 10.26 752,700 -0.04(-0.41%)
May 25, 2004 10.22 10.33 10.18 10.30 1,328,700 +0.08(+0.83%)
May 24, 2004 10.16 10.33 10.16 10.22 1,036,500 +0.04(+0.41%)
May 21, 2004 10.09 10.22 10.09 10.18 551,400 +0.08(+0.81%)
May 20, 2004 10.17 10.22 10.04 10.10 912,000 -0.05(-0.48%)
May 19, 2004 10.31 10.32 10.08 10.14 1,470,900 -0.13(-1.30%)
May 18, 2004 10.22 10.33 10.18 10.28 1,883,700 +0.04(+0.35%)
May 17, 2004 10.42 10.42 10.15 10.24 1,794,000 -0.22(-2.10%)
May 14, 2004 10.57 10.60 10.44 10.46 2,251,800 -0.10(-0.93%)
May 13, 2004 10.65 10.69 10.51 10.56 1,850,400 -0.08(-0.75%)
May 12, 2004 10.83 10.87 10.31 10.64 2,210,400 -0.09(-0.87%)
May 11, 2004 10.57 10.78 10.57 10.73 1,974,600 +0.22(+2.11%)
May 10, 2004 11.03 11.06 10.41 10.51 1,385,700 -0.50(-4.56%)
May 07, 2004 11.06 11.26 11.01 11.01 1,446,600 -0.03(-0.26%)
May 06, 2004 11.15 11.15 11.00 11.04 1,070,400 -0.05(-0.48%)
May 05, 2004 11.07 11.17 11.03 11.10 1,396,200 +0.07(+0.62%)
May 04, 2004 11.06 11.11 10.98 11.03 1,413,300 -0.04(-0.32%)
May 03, 2004 11.39 11.48 10.82 11.06 5,330,700 -0.29(-2.58%)
Apr 30, 2004 11.41 11.55 11.00 11.36 2,713,800 -0.03(-0.29%)
Apr 29, 2004 11.39 11.42 11.28 11.39 2,321,700 +0.02(+0.20%)
Apr 28, 2004 11.33 11.42 11.25 11.37 2,415,300 +0.12(+1.07%)
Apr 27, 2004 11.20 11.29 11.20 11.25 1,602,600 +0.13(+1.16%)
Apr 26, 2004 11.11 11.38 11.11 11.12 1,759,800 +0.02(+0.16%)
Apr 23, 2004 11.09 11.14 11.00 11.10 887,100 +0.06(+0.58%)
Apr 22, 2004 10.89 11.09 10.87 11.04 1,111,800 +0.17(+1.53%)
Apr 21, 2004 10.81 10.96 10.81 10.87 1,422,900 +0.08(+0.74%)
Apr 20, 2004 10.87 10.93 10.79 10.79 1,359,600 -0.04(-0.39%)
Apr 19, 2004 10.89 10.89 10.75 10.83 816,900 +0.03(+0.29%)
Apr 16, 2004 10.53 10.82 10.51 10.80 1,574,700 +0.28(+2.66%)
Apr 15, 2004 10.62 10.62 10.47 10.52 1,515,000 -0.05(-0.46%)
Apr 14, 2004 10.53 10.65 10.52 10.57 718,800 +0.00(+0.02%)
Apr 13, 2004 10.88 11.09 10.52 10.57 1,693,200 -0.22(-2.02%)
Apr 12, 2004 10.75 10.85 10.75 10.78 921,900 +0.08(+0.73%)
Apr 08, 2004 10.80 10.89 10.66 10.71 1,539,000 -0.06(-0.58%)
Apr 07, 2004 10.67 10.84 10.66 10.77 1,407,600 +0.11(+1.02%)
Apr 06, 2004 10.71 10.71 10.64 10.66 1,032,300 -0.06(-0.58%)
Apr 05, 2004 10.67 10.79 10.67 10.72 1,838,700 +0.06(+0.54%)
Apr 02, 2004 10.77 10.82 10.64 10.66 936,900 +0.13(+1.24%)
Apr 01, 2004 10.58 10.61 10.40 10.53 1,546,800 -0.08(-0.73%)
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.