Skip to main content

DaVita HealthCare Partner (NY: DVA )

137.76 +0.91 (+0.66%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.933 5.022 4.891 4.920 960,000 -0.02(-0.49%)
Aug 29, 2002 4.887 4.944 4.867 4.944 948,000 +0.05(+1.04%)
Aug 28, 2002 4.856 4.911 4.833 4.893 1,093,500 +0.02(+0.32%)
Aug 27, 2002 5.000 5.022 4.778 4.878 876,300 -0.16(-3.18%)
Aug 26, 2002 5.040 5.071 5.022 5.038 612,900 -0.00(-0.04%)
Aug 23, 2002 5.060 5.122 5.011 5.040 423,000 -0.03(-0.53%)
Aug 22, 2002 5.067 5.131 5.000 5.067 15,390,000 -0.01(-0.26%)
Aug 21, 2002 5.113 5.144 5.076 5.080 358,500 -0.03(-0.52%)
Aug 20, 2002 5.120 5.156 5.069 5.107 501,000 +0.07(+1.37%)
Aug 16, 2002 5.087 5.133 4.980 5.038 1,087,200 -0.04(-0.83%)
Aug 15, 2002 5.089 5.211 5.056 5.080 333,900 +0.05(+0.93%)
Aug 14, 2002 4.989 5.067 4.889 5.033 552,600 +0.08(+1.52%)
Aug 13, 2002 4.940 5.084 4.938 4.958 789,300 +0.01(+0.27%)
Aug 12, 2002 4.800 5.011 4.800 4.944 892,800 +0.28(+5.95%)
Aug 07, 2002 4.996 4.996 4.633 4.667 2,217,000 -0.27(-5.53%)
Aug 06, 2002 4.873 4.960 4.873 4.940 600,000 +0.07(+1.37%)
Aug 05, 2002 4.978 4.980 4.833 4.873 647,100 -0.15(-2.96%)
Aug 02, 2002 5.078 5.113 5.022 5.022 944,100 -0.08(-1.52%)
Aug 01, 2002 5.233 5.233 5.002 5.100 1,599,000 -0.14(-2.75%)
Jul 31, 2002 4.878 5.256 4.878 5.244 2,409,900 +0.36(+7.47%)
Jul 30, 2002 4.944 4.996 4.867 4.880 1,196,400 -0.08(-1.61%)
Jul 29, 2002 4.822 4.996 4.822 4.960 1,566,000 +0.18(+3.86%)
Jul 26, 2002 4.678 4.800 4.673 4.776 1,014,300 +0.10(+2.04%)
Jul 25, 2002 4.644 4.856 4.578 4.680 1,572,000 +0.01(+0.29%)
Jul 24, 2002 4.422 4.762 4.418 4.667 1,860,300 +0.24(+5.53%)
Jul 23, 2002 4.324 4.476 4.324 4.422 2,200,800 +0.10(+2.26%)
Jul 22, 2002 4.500 4.544 4.222 4.324 2,817,300 -0.18(-3.90%)
Jul 19, 2002 4.556 4.556 4.467 4.500 1,468,800 -0.12(-2.64%)
Jul 17, 2002 4.600 4.711 4.567 4.622 1,741,800 -0.06(-1.19%)
Jul 12, 2002 4.689 4.711 4.589 4.678 3,390,900 -0.08(-1.64%)
Jul 11, 2002 4.827 4.836 4.667 4.756 3,013,500 -0.07(-1.47%)
Jul 10, 2002 5.000 5.002 4.798 4.827 2,400,900 -0.17(-3.47%)
Jul 09, 2002 5.111 5.111 5.000 5.000 1,394,400 -0.11(-2.22%)
Jul 08, 2002 5.162 5.162 5.113 5.113 1,664,100 -0.05(-1.03%)
Jul 05, 2002 5.167 5.193 5.162 5.167 675,300 +0.07(+1.31%)
Jul 04, 2002 5.189 5.191 4.956 5.100 1,764,000 +0.00(+0.00%)
Jul 03, 2002 5.189 5.191 4.956 5.100 1,764,000 -0.09(-1.80%)
Jul 02, 2002 5.333 5.333 5.180 5.193 1,699,200 -0.08(-1.60%)
Jul 01, 2002 5.311 5.347 5.224 5.278 1,699,500 -0.01(-0.21%)
Jun 28, 2002 5.278 5.376 5.251 5.289 1,494,300 +0.02(+0.46%)
Jun 27, 2002 5.300 5.367 5.240 5.264 788,400 +0.01(+0.17%)
Jun 26, 2002 5.122 5.333 5.027 5.256 1,552,500 +0.10(+1.85%)
Jun 25, 2002 5.333 5.380 5.144 5.160 1,657,500 -0.20(-3.65%)
Jun 21, 2002 5.433 5.444 5.356 5.356 3,044,700 -0.08(-1.47%)
Jun 20, 2002 5.522 5.551 5.393 5.436 3,402,300 -0.12(-2.12%)
Jun 19, 2002 5.329 5.667 5.329 5.553 4,574,100 +0.20(+3.69%)
Jun 18, 2002 5.311 5.542 5.311 5.356 4,158,900 +0.04(+0.84%)
Jun 17, 2002 5.247 5.327 5.240 5.311 1,106,700 +0.07(+1.27%)
Jun 14, 2002 5.222 5.249 5.167 5.244 606,300 -0.03(-0.63%)
Jun 12, 2002 5.289 5.300 5.200 5.278 706,500 -0.01(-0.21%)
Jun 11, 2002 5.267 5.329 5.264 5.289 891,300 +0.04(+0.72%)
Jun 10, 2002 5.302 5.333 5.249 5.251 765,600 -0.05(-0.96%)
Jun 07, 2002 5.233 5.329 5.178 5.302 1,076,400 +0.08(+1.62%)
Jun 06, 2002 5.156 5.244 5.067 5.218 2,638,800 +0.08(+1.56%)
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.