Skip to main content

DaVita HealthCare Partner (NY: DVA )

139.81 -1.41 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.66 29.11 28.62 28.66 5,186,752 -0.61(-2.08%)
Jul 29, 2010 29.75 30.07 29.27 29.27 2,229,030 -0.37(-1.23%)
Jul 28, 2010 30.20 30.31 29.45 29.64 3,331,724 -0.62(-2.07%)
Jul 27, 2010 30.26 31.43 30.14 30.26 220 -0.17(-0.56%)
Jul 26, 2010 28.64 30.55 28.50 30.43 4,422,252 +2.02(+7.09%)
Jul 23, 2010 28.98 29.03 28.29 28.41 5,728,826 -0.59(-2.03%)
Jul 22, 2010 29.45 29.65 28.88 29.00 2,986,928 -0.19(-0.65%)
Jul 21, 2010 30.09 30.09 29.04 29.20 2,580,084 -0.83(-2.76%)
Jul 20, 2010 30.02 30.02 29.52 30.02 1,434,888 +0.12(+0.42%)
Jul 19, 2010 30.14 30.25 29.79 29.90 1,306,370 -0.10(-0.33%)
Jul 16, 2010 30.00 30.59 29.95 30.00 2,019,242 -0.48(-1.59%)
Jul 15, 2010 30.71 31.03 30.41 30.48 2,760,234 -0.18(-0.59%)
Jul 14, 2010 30.64 30.98 30.44 30.66 1,793,146 -0.10(-0.31%)
Jul 13, 2010 30.41 30.89 30.26 30.76 2,485,116 +0.51(+1.69%)
Jul 12, 2010 30.00 30.32 30.00 30.25 1,271,914 +0.18(+0.62%)
Jul 09, 2010 30.07 30.15 29.84 30.07 2,002,226 +0.08(+0.27%)
Jul 08, 2010 30.50 30.70 29.84 29.98 3,629,246 -0.39(-1.30%)
Jul 07, 2010 30.22 30.39 29.98 30.38 3,085,480 +0.18(+0.61%)
Jul 06, 2010 30.89 30.89 29.85 30.20 354 -0.36(-1.16%)
Jul 02, 2010 30.55 30.90 30.34 30.55 1,589,714 -0.31(-1.00%)
Jul 01, 2010 31.27 31.27 30.34 30.86 2,075,234 -0.36(-1.15%)
Jun 30, 2010 31.36 31.72 31.17 31.22 372 -0.14(-0.46%)
Jun 29, 2010 31.59 31.73 31.25 31.36 1,722,070 -0.30(-0.93%)
Jun 25, 2010 31.66 31.87 31.20 31.66 2,309,664 +0.29(+0.91%)
Jun 24, 2010 31.48 31.65 31.30 31.38 1,282,910 -0.25(-0.77%)
Jun 23, 2010 31.65 31.77 31.25 31.62 1,546,016 -0.18(-0.58%)
Jun 22, 2010 32.46 32.52 31.73 31.80 1,314,932 -0.66(-2.02%)
Jun 21, 2010 33.39 33.48 32.30 32.46 2,163,116 -0.85(-2.57%)
Jun 18, 2010 33.31 33.52 33.25 33.31 2,698,876 +0.02(+0.08%)
Jun 17, 2010 32.94 33.30 32.80 33.29 200 +0.38(+1.17%)
Jun 16, 2010 32.55 32.92 32.42 32.91 2,391,102 +0.11(+0.32%)
Jun 15, 2010 32.66 32.87 32.62 32.80 2,069,480 +0.20(+0.63%)
Jun 14, 2010 32.49 32.77 32.44 32.59 1,886,144 +0.23(+0.73%)
Jun 11, 2010 31.84 32.36 31.75 32.36 1,773,390 +0.43(+1.35%)
Jun 10, 2010 31.55 31.98 31.45 31.93 1,534,788 +0.77(+2.45%)
Jun 09, 2010 31.50 31.64 31.07 31.16 2,274,754 -0.18(-0.56%)
Jun 08, 2010 31.38 31.92 31.07 31.34 2,878,782 +0.02(+0.06%)
Jun 07, 2010 31.55 31.91 31.30 31.32 2,305,606 -0.16(-0.51%)
Jun 04, 2010 31.48 32.35 31.40 31.48 2,605,112 -1.21(-3.70%)
Jun 03, 2010 32.48 32.83 32.42 32.69 3,628,070 +0.30(+0.93%)
Jun 02, 2010 31.66 32.41 31.54 32.39 4,008,948 +0.89(+2.83%)
Jun 01, 2010 31.40 32.07 31.34 31.50 3,508,592 -0.21(-0.68%)
May 28, 2010 31.71 31.85 31.45 31.71 3,763,394 +0.13(+0.41%)
May 27, 2010 30.70 31.61 30.70 31.59 3,069,626 +1.30(+4.31%)
May 26, 2010 30.65 30.76 30.27 30.28 1,927,442 -0.16(-0.54%)
May 25, 2010 29.69 30.45 29.48 30.45 3,642,422 +0.23(+0.76%)
May 24, 2010 30.40 30.56 30.18 30.21 4,153,190 -0.43(-1.39%)
May 21, 2010 29.90 30.66 29.68 30.64 3,342,260 -0.02(-0.08%)
May 20, 2010 31.02 31.10 30.62 30.66 2,469,408 -1.19(-3.72%)
May 19, 2010 31.71 31.96 31.60 31.85 1,872,908 +0.12(+0.38%)
May 18, 2010 32.08 32.38 31.67 31.73 1,521,526 -0.13(-0.42%)
May 17, 2010 31.64 31.96 31.37 31.86 1,557,074 +0.34(+1.08%)
May 14, 2010 31.52 31.70 31.25 31.52 1,344,362 -0.25(-0.77%)
May 13, 2010 31.86 32.02 31.63 31.77 1,044,986 -0.08(-0.25%)
May 12, 2010 31.95 32.03 31.75 31.85 1,733,902 +0.02(+0.06%)
May 11, 2010 31.86 31.93 31.72 31.83 1,869,748 -0.18(-0.55%)
May 10, 2010 31.94 32.05 31.87 32.01 4,441,984 +1.43(+4.68%)
May 07, 2010 31.02 31.15 30.46 30.57 3,070,792 -0.71(-2.29%)
May 06, 2010 31.79 31.91 30.14 31.29 3,181,102 -0.40(-1.26%)
May 05, 2010 31.73 31.88 31.68 31.69 2,227,950 +0.14(+0.44%)
May 04, 2010 31.36 31.62 31.06 31.55 1,848,664 -0.09(-0.30%)
May 03, 2010 31.25 31.65 31.25 31.64 2,226,412 +0.43(+1.38%)
Apr 30, 2010 32.05 32.08 31.16 31.21 2,983,896 -0.77(-2.39%)
Apr 29, 2010 31.98 32.01 31.73 31.98 2,257,758 +0.21(+0.66%)
Apr 28, 2010 30.50 32.01 30.48 31.77 6,453,656 -0.43(-1.32%)
Apr 27, 2010 32.27 32.75 32.16 32.20 2,221,582 -0.23(-0.72%)
Apr 26, 2010 32.51 32.58 32.23 32.43 1,048,988 +0.01(+0.03%)
Apr 23, 2010 32.26 32.44 32.03 32.42 1,671,318 +0.09(+0.29%)
Apr 22, 2010 32.58 32.65 32.09 32.33 1,739,932 -0.41(-1.25%)
Apr 21, 2010 32.86 32.86 32.54 32.73 8,954 -0.08(-0.24%)
Apr 20, 2010 32.65 32.83 32.30 32.81 1,468,642 +0.32(+0.98%)
Apr 19, 2010 32.23 32.70 32.08 32.49 1,705,976 +0.24(+0.76%)
Apr 16, 2010 32.33 32.55 32.03 32.25 1,272,908 -0.12(-0.39%)
Apr 15, 2010 32.59 32.60 32.20 32.38 1,257,572 -0.23(-0.71%)
Apr 14, 2010 33.06 33.09 32.48 32.60 1,982,772 -0.51(-1.54%)
Apr 13, 2010 32.86 33.16 32.65 33.12 1,691,336 +0.28(+0.85%)
Apr 12, 2010 32.97 33.41 32.75 32.84 1,770,316 -0.20(-0.59%)
Apr 09, 2010 32.23 33.08 32.12 33.03 2,613,356 +0.77(+2.37%)
Apr 08, 2010 32.17 32.31 31.95 32.27 1,080,068 -0.04(-0.12%)
Apr 07, 2010 32.03 32.44 31.91 32.30 1,544,618 +0.32(+1.00%)
Apr 06, 2010 31.80 32.08 31.80 31.98 1,199,792 +0.02(+0.05%)
Apr 05, 2010 31.93 32.12 31.82 31.97 1,224,698 +0.15(+0.47%)
Apr 01, 2010 31.83 31.82 31.82 31.82 1,987,200 +0.12(+0.38%)
Mar 31, 2010 31.43 31.80 31.43 31.70 1,237,822 -0.01(-0.03%)
Mar 30, 2010 31.59 31.75 31.48 31.71 745,846 +0.16(+0.52%)
Mar 29, 2010 31.40 31.62 31.39 31.55 888,858 +0.24(+0.75%)
Mar 26, 2010 31.50 31.50 31.16 31.31 984,432 -0.17(-0.52%)
Mar 25, 2010 31.74 31.82 31.45 31.48 962,238 -0.13(-0.41%)
Mar 24, 2010 31.91 31.95 31.50 31.61 898,572 -0.30(-0.96%)
Mar 23, 2010 32.18 32.18 31.65 31.91 1,307,404 -0.18(-0.58%)
Mar 22, 2010 31.68 32.27 31.61 32.09 1,202,246 +0.41(+1.29%)
Mar 19, 2010 31.86 31.93 31.61 31.68 1,446,562 -0.16(-0.49%)
Mar 18, 2010 31.75 31.88 31.52 31.84 1,151,766 +0.14(+0.46%)
Mar 17, 2010 31.34 31.73 31.20 31.70 1,968,064 +0.36(+1.15%)
Mar 16, 2010 31.28 31.38 31.01 31.34 875,868 +0.05(+0.14%)
Mar 15, 2010 31.15 31.32 31.15 31.29 1,130,200 +0.11(+0.34%)
Mar 12, 2010 31.38 31.38 31.10 31.18 1,238,014 -0.19(-0.59%)
Mar 11, 2010 30.46 31.39 30.46 31.37 2,436,910 +0.92(+3.02%)
Mar 10, 2010 31.20 31.32 30.38 30.45 4,661,736 -0.80(-2.54%)
Mar 09, 2010 31.20 31.48 31.05 31.25 2,356,260 -0.04(-0.11%)
Mar 08, 2010 32.08 32.27 31.27 31.28 3,432,014 -0.80(-2.48%)
Mar 05, 2010 31.77 32.08 31.61 32.08 1,567,362 +0.32(+0.99%)
Mar 04, 2010 31.51 31.78 31.48 31.76 1,528,096 +0.25(+0.79%)
Mar 03, 2010 31.04 31.75 30.83 31.51 1,741,004 -0.26(-0.82%)
Mar 02, 2010 31.48 31.91 31.35 31.77 1,914,186 +0.22(+0.70%)
Mar 01, 2010 30.93 32.23 30.91 31.55 3,258,034 +0.75(+2.42%)
Feb 26, 2010 30.83 31.02 30.66 30.80 1,256,836 +0.06(+0.20%)
Feb 25, 2010 30.61 30.84 30.36 30.75 1,984,894 -0.09(-0.29%)
Feb 24, 2010 30.68 30.88 30.48 30.84 2,432,034 +0.28(+0.90%)
Feb 23, 2010 30.69 30.80 30.50 30.56 1,559,204 -0.24(-0.78%)
Feb 22, 2010 30.79 30.99 30.56 30.80 679,344 -0.00(-0.02%)
Feb 19, 2010 30.48 30.94 30.35 30.80 1,661,002 +0.21(+0.69%)
Feb 18, 2010 30.19 30.61 30.11 30.59 1,570,766 +0.42(+1.39%)
Feb 17, 2010 29.93 30.46 29.85 30.18 2,615,798 +0.43(+1.43%)
Feb 16, 2010 29.64 29.88 29.36 29.75 1,622,922 +0.26(+0.88%)
Feb 12, 2010 29.88 29.49 29.49 29.49 4,604,400 -0.51(-1.68%)
Feb 11, 2010 30.14 30.57 29.39 30.00 3,061,562 -0.41(-1.36%)
Feb 10, 2010 30.51 30.68 30.14 30.41 1,496,052 -0.19(-0.62%)
Feb 09, 2010 30.23 30.75 30.18 30.60 2,043,314 +0.57(+1.90%)
Feb 08, 2010 30.16 30.29 29.98 30.03 1,416,778 -0.18(-0.61%)
Feb 05, 2010 29.82 30.28 29.75 30.21 2,247,158 +0.34(+1.12%)
Feb 04, 2010 30.11 30.38 29.82 29.88 1,679,680 -0.64(-2.10%)
Feb 03, 2010 30.50 30.63 30.32 30.52 1,305,394 -0.23(-0.75%)
Feb 02, 2010 30.27 30.86 30.00 30.75 1,549,962 +0.55(+1.82%)
Feb 01, 2010 30.04 30.26 29.68 30.20 1,267,536 +0.32(+1.07%)
Jan 29, 2010 30.04 30.20 29.82 29.88 1,333,728 -0.17(-0.57%)
Jan 28, 2010 30.48 30.61 29.89 30.05 1,832,812 -0.29(-0.94%)
Jan 27, 2010 30.22 30.45 30.09 30.34 1,336,002 +0.04(+0.12%)
Jan 26, 2010 30.25 30.43 30.23 30.30 1,218,500 +0.00(+0.00%)
Jan 25, 2010 30.46 30.66 30.11 30.30 1,510,094 -0.06(-0.21%)
Jan 22, 2010 30.91 31.26 30.27 30.36 2,142,122 -0.73(-2.35%)
Jan 21, 2010 31.16 31.30 30.69 31.09 1,931,778 -0.13(-0.42%)
Jan 20, 2010 31.35 31.70 31.00 31.23 1,433,124 -0.12(-0.40%)
Jan 19, 2010 30.84 31.37 30.78 31.35 1,059,458 +0.52(+1.69%)
Jan 15, 2010 30.95 30.83 30.83 30.83 1,848,400 -0.25(-0.79%)
Jan 14, 2010 30.98 31.24 30.91 31.07 840,020 -0.01(-0.03%)
Jan 13, 2010 30.65 31.16 30.62 31.09 781,944 +0.46(+1.49%)
Jan 12, 2010 30.82 31.08 30.41 30.63 1,530,806 -0.27(-0.86%)
Jan 11, 2010 30.50 31.05 30.28 30.89 2,373,666 +0.39(+1.30%)
Jan 08, 2010 29.89 30.61 29.80 30.50 2,442,410 +0.71(+2.40%)
Jan 07, 2010 29.41 29.80 29.25 29.79 1,526,374 +0.25(+0.86%)
Jan 06, 2010 29.75 29.76 29.41 29.53 1,299,426 -0.17(-0.59%)
Jan 05, 2010 30.05 30.14 29.61 29.70 1,540,922 -0.26(-0.85%)
Jan 04, 2010 29.56 30.02 29.55 29.96 1,910,240 +0.59(+2.01%)
Dec 31, 2009 29.62 29.37 29.37 29.37 1,693,600 -0.29(-0.99%)
Dec 30, 2009 29.68 29.81 29.60 29.66 616,804 -0.14(-0.49%)
Dec 29, 2009 29.75 29.86 29.65 29.81 671,978 +0.05(+0.17%)
Dec 28, 2009 29.80 29.89 29.57 29.76 504,974 -0.09(-0.30%)
Dec 24, 2009 30.07 30.07 29.79 29.85 248,386 -0.10(-0.35%)
Dec 23, 2009 29.82 30.06 29.75 29.95 1,435,306 +0.22(+0.76%)
Dec 22, 2009 29.59 29.89 29.59 29.73 974,444 +0.10(+0.34%)
Dec 21, 2009 29.80 30.18 29.46 29.63 1,815,836 -0.17(-0.57%)
Dec 18, 2009 29.98 30.07 29.73 29.80 1,999,828 -0.13(-0.43%)
Dec 17, 2009 30.16 30.36 29.71 29.93 1,138,396 -0.77(-2.49%)
Dec 16, 2009 30.78 30.98 30.38 30.70 1,413,576 -0.08(-0.26%)
Dec 15, 2009 30.18 30.79 30.14 30.77 2,441,266 +0.58(+1.94%)
Dec 14, 2009 30.02 30.23 29.98 30.19 1,698,586 +0.42(+1.41%)
Dec 11, 2009 29.77 29.99 29.68 29.77 1,280,262 +0.11(+0.39%)
Dec 10, 2009 29.27 29.82 29.25 29.66 2,456,348 +0.43(+1.47%)
Dec 09, 2009 28.84 29.28 28.20 29.23 3,950,728 +0.17(+0.57%)
Dec 08, 2009 29.68 29.71 28.87 29.06 4,738,936 -0.82(-2.74%)
Dec 07, 2009 30.11 30.25 29.73 29.88 2,183,180 -0.19(-0.62%)
Dec 04, 2009 30.57 30.97 29.98 30.07 2,423,804 -0.22(-0.74%)
Dec 03, 2009 30.29 30.61 30.23 30.29 2,902,000 -0.02(-0.07%)
Dec 02, 2009 30.08 30.41 30.03 30.31 1,070,420 +0.23(+0.78%)
Dec 01, 2009 29.83 30.18 29.62 30.07 1,326,098 +0.45(+1.54%)
Nov 30, 2009 29.62 29.66 29.14 29.62 1,580,834 -0.04(-0.15%)
Nov 27, 2009 29.61 29.84 29.38 29.66 478,224 -0.32(-1.07%)
Nov 25, 2009 30.00 30.05 29.85 29.98 644,046 -0.07(-0.22%)
Nov 24, 2009 29.95 30.25 29.83 30.05 1,876,048 +0.07(+0.22%)
Nov 23, 2009 29.47 29.98 29.47 29.98 1,483,506 +0.51(+1.73%)
Nov 20, 2009 29.11 29.61 29.01 29.48 1,869,496 +0.34(+1.17%)
Nov 19, 2009 29.27 29.35 28.73 29.14 1,062,732 -0.13(-0.44%)
Nov 18, 2009 29.42 29.42 29.04 29.27 950,178 -0.14(-0.48%)
Nov 17, 2009 29.20 29.48 29.15 29.41 1,011,486 +0.08(+0.27%)
Nov 16, 2009 29.16 29.52 29.09 29.32 985,050 +0.21(+0.72%)
Nov 13, 2009 29.13 29.27 29.00 29.11 751,004 +0.01(+0.05%)
Nov 12, 2009 29.30 29.45 29.06 29.10 890,932 -0.17(-0.60%)
Nov 11, 2009 29.29 29.47 29.14 29.27 1,137,804 -0.10(-0.32%)
Nov 10, 2009 29.11 29.48 29.09 29.37 1,159,800 +0.29(+1.00%)
Nov 09, 2009 29.16 29.25 28.84 29.08 2,067,008 +0.09(+0.33%)
Nov 06, 2009 29.14 29.25 28.82 28.98 2,839,540 -0.16(-0.57%)
Nov 05, 2009 29.25 29.47 29.09 29.15 2,723,152 +0.18(+0.64%)
Nov 04, 2009 28.41 29.96 28.05 28.96 7,130,706 +1.77(+6.49%)
Nov 03, 2009 26.80 27.22 26.74 27.20 1,611,498 +0.32(+1.19%)
Nov 02, 2009 26.62 27.22 26.50 26.88 1,690,244 +0.36(+1.38%)
Oct 30, 2009 26.65 26.98 26.36 26.52 1,974,614 -0.31(-1.16%)
Oct 29, 2009 26.66 26.94 26.57 26.82 1,722,576 +0.13(+0.49%)
Oct 28, 2009 26.77 26.89 26.61 26.70 2,129,316 -0.06(-0.22%)
Oct 27, 2009 26.75 27.05 26.51 26.75 3,339,032 -0.01(-0.02%)
Oct 26, 2009 27.24 27.39 26.68 26.76 1,498,884 -0.42(-1.55%)
Oct 23, 2009 27.20 27.29 27.06 27.18 1,613,628 -0.43(-1.54%)
Oct 22, 2009 27.44 27.79 27.01 27.61 1,921,116 +0.11(+0.38%)
Oct 21, 2009 27.68 27.90 27.44 27.50 1,592,152 -0.16(-0.56%)
Oct 20, 2009 27.57 27.68 27.54 27.66 1,682,144 -0.21(-0.75%)
Oct 19, 2009 28.16 28.16 27.71 27.86 1,757,696 -0.28(-0.99%)
Oct 16, 2009 28.21 28.29 27.82 28.14 1,276,084 -0.18(-0.64%)
Oct 15, 2009 28.21 28.56 28.07 28.32 1,358,626 +0.02(+0.05%)
Oct 14, 2009 28.37 28.67 28.09 28.31 2,775,610 +0.09(+0.34%)
Oct 13, 2009 28.13 28.36 28.12 28.21 726,886 +0.04(+0.16%)
Oct 12, 2009 28.02 28.30 27.91 28.17 851,930 +0.22(+0.79%)
Oct 09, 2009 28.25 28.34 27.94 27.95 2,269,176 -0.27(-0.94%)
Oct 08, 2009 28.50 28.60 28.14 28.21 1,131,632 -0.13(-0.46%)
Oct 07, 2009 28.34 28.61 28.09 28.34 1,648,416 +0.06(+0.23%)
Oct 06, 2009 28.18 28.48 27.99 28.28 1,274,818 +0.16(+0.55%)
Oct 05, 2009 27.84 28.19 27.57 28.12 1,423,412 +0.27(+0.95%)
Oct 02, 2009 27.84 28.00 27.71 27.86 1,527,576 -0.15(-0.54%)
Oct 01, 2009 28.37 28.59 27.99 28.01 2,177,866 -0.31(-1.09%)
Sep 30, 2009 28.04 28.45 27.84 28.32 2,006,206 +0.23(+0.82%)
Sep 29, 2009 28.25 28.42 27.94 28.09 2,038,020 -0.38(-1.32%)
Sep 28, 2009 28.02 28.52 27.97 28.47 1,316,058 +0.47(+1.68%)
Sep 25, 2009 28.04 28.27 27.73 28.00 1,123,230 -0.04(-0.16%)
Sep 24, 2009 28.21 28.48 27.84 28.04 1,273,174 -0.17(-0.60%)
Sep 23, 2009 28.18 28.52 28.04 28.21 1,906,512 +0.10(+0.34%)
Sep 22, 2009 28.02 28.24 27.61 28.11 1,688,260 +0.09(+0.32%)
Sep 21, 2009 27.58 28.21 27.54 28.02 1,206,920 +0.24(+0.86%)
Sep 18, 2009 27.94 28.11 27.61 27.79 1,598,678 -0.16(-0.55%)
Sep 17, 2009 28.12 28.16 27.78 27.94 1,315,348 +0.03(+0.11%)
Sep 16, 2009 27.07 28.24 27.05 27.91 3,437,052 +0.79(+2.89%)
Sep 15, 2009 27.03 27.40 26.71 27.12 3,038,660 +0.06(+0.22%)
Sep 14, 2009 27.09 27.14 26.98 27.07 1,110,518 -0.05(-0.18%)
Sep 11, 2009 27.14 27.36 27.00 27.11 798,116 -0.08(-0.29%)
Sep 10, 2009 27.11 27.20 26.79 27.20 1,457,110 +0.12(+0.46%)
Sep 09, 2009 26.88 27.30 26.86 27.07 2,295,100 +0.14(+0.54%)
Sep 08, 2009 26.65 27.15 26.42 26.93 1,870,198 +0.30(+1.15%)
Sep 04, 2009 26.43 26.74 26.33 26.62 1,523,284 +0.23(+0.89%)
Sep 03, 2009 26.05 26.43 25.77 26.39 2,141,922 +0.40(+1.52%)
Sep 02, 2009 25.71 26.12 25.59 25.99 1,430,936 +0.22(+0.85%)
Sep 01, 2009 25.76 26.09 25.44 25.77 1,461,666 -0.09(-0.33%)
Aug 31, 2009 25.90 25.90 25.49 25.86 1,145,240 -0.00(-0.02%)
Aug 28, 2009 26.32 26.34 25.66 25.86 772,846 -0.39(-1.49%)
Aug 27, 2009 25.98 26.45 25.82 26.25 1,096,002 +0.23(+0.88%)
Aug 26, 2009 26.02 26.25 25.68 26.02 1,244,320 +0.03(+0.12%)
Aug 25, 2009 26.03 26.12 25.78 25.99 920,312 -0.02(-0.06%)
Aug 24, 2009 26.29 26.29 25.88 26.00 891,286 -0.19(-0.71%)
Aug 21, 2009 26.09 26.23 25.79 26.19 984,260 +0.32(+1.22%)
Aug 20, 2009 26.03 26.10 25.71 25.88 1,038,720 -0.15(-0.58%)
Aug 19, 2009 25.92 26.12 25.77 26.02 996,134 +0.47(+1.86%)
Aug 18, 2009 25.86 25.86 25.39 25.55 671,320 -0.34(-1.33%)
Aug 17, 2009 25.55 26.10 25.50 25.89 1,073,272 +0.20(+0.80%)
Aug 14, 2009 25.95 26.10 25.40 25.69 922,632 -0.23(-0.89%)
Aug 13, 2009 25.98 26.07 25.68 25.92 1,087,404 -0.17(-0.65%)
Aug 12, 2009 25.97 26.20 25.75 26.09 1,084,178 -0.08(-0.31%)
Aug 11, 2009 26.25 26.59 26.15 26.17 972,378 -0.24(-0.91%)
Aug 10, 2009 25.89 26.43 25.72 26.41 1,802,896 +0.46(+1.75%)
Aug 07, 2009 25.31 26.01 25.31 25.95 1,695,462 +0.69(+2.75%)
Aug 06, 2009 25.68 25.77 24.98 25.26 1,683,528 -0.34(-1.35%)
Aug 05, 2009 26.13 26.30 25.44 25.61 3,984,416 +0.20(+0.80%)
Aug 04, 2009 25.55 25.64 25.05 25.40 2,431,704 +0.05(+0.21%)
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.