Skip to main content

DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.84 28.91 28.68 28.76 1,148,200 +0.15(+0.51%)
Aug 30, 2007 28.11 28.71 28.00 28.61 1,180,200 +0.44(+1.56%)
Aug 29, 2007 28.10 28.30 27.89 28.18 890,000 +0.06(+0.21%)
Aug 28, 2007 28.00 28.43 27.93 28.11 1,181,800 +0.15(+0.55%)
Aug 27, 2007 28.00 28.20 27.86 27.96 718,590 -0.07(-0.25%)
Aug 24, 2007 27.71 28.07 27.70 28.03 643,600 +0.29(+1.03%)
Aug 23, 2007 27.77 27.96 27.65 27.75 845,600 +0.11(+0.40%)
Aug 22, 2007 27.54 27.69 27.27 27.64 603,200 +0.16(+0.58%)
Aug 21, 2007 27.27 27.57 27.13 27.48 1,091,800 +0.21(+0.77%)
Aug 20, 2007 27.25 27.56 27.12 27.27 895,600 +0.15(+0.55%)
Aug 17, 2007 27.17 27.62 26.68 27.11 2,004,600 +0.22(+0.84%)
Aug 16, 2007 26.84 27.19 26.65 26.89 1,487,200 -0.22(-0.83%)
Aug 15, 2007 27.73 27.89 27.09 27.11 1,358,600 -0.64(-2.29%)
Aug 14, 2007 27.95 28.14 27.60 27.75 1,204,800 -0.17(-0.61%)
Aug 13, 2007 28.16 28.41 27.91 27.92 1,082,000 -0.24(-0.87%)
Aug 10, 2007 28.48 28.55 27.46 28.16 2,597,200 -0.31(-1.09%)
Aug 09, 2007 28.37 28.55 27.36 28.48 2,337,400 +0.11(+0.37%)
Aug 08, 2007 29.02 29.11 27.84 28.37 2,517,800 -0.45(-1.56%)
Aug 07, 2007 28.81 29.12 28.29 28.82 2,346,600 +0.01(+0.03%)
Aug 06, 2007 28.41 28.99 28.33 28.81 3,759,200 +0.82(+2.93%)
Aug 03, 2007 28.24 28.44 26.59 27.99 8,252,600 +1.40(+5.28%)
Aug 02, 2007 26.45 26.75 26.30 26.59 1,404,200 +0.20(+0.74%)
Aug 01, 2007 26.31 26.60 26.16 26.39 1,805,800 -0.08(-0.30%)
Jul 31, 2007 27.07 27.04 26.47 26.47 1,419,800 -0.60(-2.20%)
Jul 30, 2007 26.64 27.19 26.55 27.07 2,070,600 +0.53(+1.98%)
Jul 27, 2007 26.55 26.72 26.14 26.54 1,634,400 +0.08(+0.30%)
Jul 26, 2007 26.74 26.75 26.11 26.46 2,421,800 -0.29(-1.10%)
Jul 25, 2007 26.43 27.75 26.43 26.75 2,733,000 +0.33(+1.25%)
Jul 24, 2007 26.71 26.90 26.29 26.43 1,054,400 -0.29(-1.10%)
Jul 23, 2007 26.95 27.12 26.63 26.72 1,138,400 -0.23(-0.85%)
Jul 20, 2007 26.43 27.48 26.38 26.95 3,106,000 +0.43(+1.60%)
Jul 19, 2007 26.82 26.82 26.27 26.52 1,349,000 -0.27(-1.01%)
Jul 18, 2007 26.21 27.00 25.87 26.80 2,942,400 -0.37(-1.36%)
Jul 17, 2007 27.25 27.42 27.11 27.16 948,400 -0.16(-0.60%)
Jul 16, 2007 27.55 27.63 27.20 27.33 666,200 -0.27(-0.96%)
Jul 13, 2007 26.81 27.59 26.70 27.59 1,401,200 +0.70(+2.58%)
Jul 12, 2007 27.05 27.08 26.84 26.90 917,000 -0.07(-0.26%)
Jul 11, 2007 26.87 27.05 26.74 26.97 1,278,200 -0.01(-0.02%)
Jul 10, 2007 27.32 27.45 26.92 26.98 1,277,200 -0.43(-1.59%)
Jul 09, 2007 27.92 28.00 27.40 27.41 1,325,000 -0.46(-1.67%)
Jul 06, 2007 27.87 28.05 27.84 27.88 677,800 +0.12(+0.43%)
Jul 05, 2007 27.57 27.91 27.52 27.75 1,172,600 +0.30(+1.09%)
Jul 03, 2007 27.23 27.50 27.19 27.45 380,600 +0.19(+0.70%)
Jul 02, 2007 27.05 27.27 26.95 27.27 1,137,800 +0.32(+1.21%)
Jun 29, 2007 26.65 27.09 26.63 26.94 1,770,400 +0.36(+1.34%)
Jun 28, 2007 26.28 26.91 26.20 26.59 1,444,400 +0.30(+1.16%)
Jun 27, 2007 26.23 26.44 26.18 26.28 1,157,400 -0.04(-0.17%)
Jun 26, 2007 26.40 26.52 26.27 26.32 1,013,400 -0.02(-0.08%)
Jun 25, 2007 26.70 26.88 26.20 26.34 2,412,200 -0.52(-1.94%)
Jun 22, 2007 26.61 27.00 26.54 26.86 1,876,800 +0.26(+1.00%)
Jun 21, 2007 26.37 26.70 26.35 26.60 953,800 +0.05(+0.21%)
Jun 20, 2007 26.80 27.12 26.48 26.55 1,851,000 -0.26(-0.99%)
Jun 19, 2007 26.83 26.95 26.69 26.81 1,321,600 -0.02(-0.07%)
Jun 18, 2007 27.22 27.31 26.77 26.83 1,717,200 -0.39(-1.43%)
Jun 15, 2007 27.45 27.48 27.14 27.22 819,800 -0.07(-0.24%)
Jun 14, 2007 27.36 27.66 27.27 27.29 880,400 -0.11(-0.40%)
Jun 13, 2007 27.30 27.43 26.93 27.39 2,588,000 +0.09(+0.31%)
Jun 12, 2007 27.54 27.57 27.23 27.31 804,200 -0.25(-0.89%)
Jun 11, 2007 27.21 27.58 27.10 27.55 1,012,200 +0.34(+1.27%)
Jun 08, 2007 27.31 27.38 27.10 27.21 954,200 -0.09(-0.35%)
Jun 07, 2007 27.39 27.46 27.19 27.30 1,782,600 -0.15(-0.55%)
Jun 06, 2007 27.77 27.77 27.38 27.45 1,890,000 -0.32(-1.15%)
Jun 05, 2007 27.89 27.96 27.55 27.77 2,299,400 -0.19(-0.68%)
Jun 04, 2007 27.90 28.00 27.82 27.96 668,600 -0.01(-0.04%)
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.