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 29, 2008 29.02 29.09 28.62 28.70 0 -0.33(-1.14%)
Aug 28, 2008 29.05 29.14 28.82 29.02 814,806 +0.09(+0.33%)
Aug 27, 2008 28.75 29.02 28.66 28.93 716,268 +0.12(+0.43%)
Aug 26, 2008 28.66 29.05 28.66 28.80 930,102 +0.07(+0.24%)
Aug 25, 2008 29.12 29.17 28.64 28.73 973,154 -0.50(-1.69%)
Aug 22, 2008 29.16 29.32 29.12 29.23 818,786 +0.09(+0.33%)
Aug 21, 2008 28.35 29.30 27.66 29.14 946,762 -0.05(-0.19%)
Aug 20, 2008 29.18 29.36 28.82 29.19 1,116,544 -0.04(-0.14%)
Aug 19, 2008 29.25 29.50 29.14 29.23 1,088,578 -0.05(-0.17%)
Aug 18, 2008 29.80 30.00 29.11 29.28 1,367,024 -0.72(-2.42%)
Aug 15, 2008 29.75 30.10 29.75 30.00 0 +0.31(+1.04%)
Aug 14, 2008 29.48 29.83 29.25 29.70 830,254 +0.09(+0.32%)
Aug 13, 2008 29.64 29.70 29.40 29.60 1,331,398 -0.02(-0.07%)
Aug 12, 2008 29.60 30.00 29.56 29.62 1,305,852 -0.12(-0.42%)
Aug 11, 2008 29.60 29.82 29.34 29.75 1,260,272 +0.08(+0.27%)
Aug 08, 2008 29.03 29.78 29.03 29.66 1,222,492 +0.52(+1.78%)
Aug 07, 2008 29.45 29.55 29.07 29.14 1,911,778 -0.44(-1.49%)
Aug 06, 2008 29.59 29.62 29.16 29.59 2,028,652 -0.02(-0.08%)
Aug 05, 2008 29.16 29.80 29.07 29.61 3,978,650 +1.66(+5.96%)
Aug 04, 2008 28.16 28.16 27.42 27.95 3,784,522 -0.12(-0.45%)
Aug 01, 2008 28.11 28.21 27.64 28.07 3,074,948 +0.14(+0.52%)
Jul 31, 2008 27.85 28.30 27.61 27.93 3,500,912 -0.07(-0.27%)
Jul 30, 2008 28.64 28.71 27.82 28.00 34,798,508 -0.33(-1.16%)
Jul 29, 2008 28.20 28.61 28.19 28.33 5,204,352 +0.21(+0.76%)
Jul 28, 2008 28.02 28.23 27.68 28.11 3,865,748 +0.13(+0.48%)
Jul 25, 2008 27.50 28.25 27.46 27.98 6,806,568 +1.57(+5.96%)
Jul 24, 2008 26.32 26.53 26.25 26.41 1,226,992 -0.10(-0.38%)
Jul 23, 2008 26.62 26.82 26.34 26.50 1,365,766 -0.12(-0.45%)
Jul 22, 2008 26.50 26.70 26.23 26.62 1,684,158 +0.12(+0.47%)
Jul 21, 2008 26.76 26.76 26.25 26.50 762,772 -0.07(-0.26%)
Jul 18, 2008 26.52 26.79 26.43 26.57 1,976,876 +0.05(+0.21%)
Jul 17, 2008 26.93 27.12 26.30 26.52 2,609,898 -0.22(-0.82%)
Jul 16, 2008 26.91 27.32 26.57 26.73 1,802,746 -0.08(-0.30%)
Jul 15, 2008 26.71 26.98 26.50 26.82 1,279,398 -0.05(-0.19%)
Jul 14, 2008 26.86 26.97 26.61 26.86 1,893,144 +0.11(+0.43%)
Jul 11, 2008 27.17 27.25 26.54 26.75 4,654,048 -1.59(-5.59%)
Jul 10, 2008 27.36 28.45 27.27 28.34 5,277,502 +1.85(+6.99%)
Jul 09, 2008 26.50 26.61 26.20 26.48 948,122 -0.01(-0.04%)
Jul 08, 2008 26.34 26.53 26.18 26.50 942,392 +0.18(+0.66%)
Jul 07, 2008 26.36 26.77 26.18 26.32 1,214,272 -0.05(-0.21%)
Jul 04, 2008 26.88 26.88 26.12 26.38 612,430 +0.00(+0.00%)
Jul 03, 2008 26.88 26.88 26.12 26.38 612,430 -0.31(-1.16%)
Jul 02, 2008 26.62 26.90 26.57 26.68 757,164 +0.12(+0.45%)
Jul 01, 2008 26.52 26.73 26.14 26.57 1,316,758 +0.00(+0.00%)
Jun 30, 2008 26.93 27.07 26.50 26.57 1,781,002 -0.36(-1.36%)
Jun 27, 2008 26.80 27.18 26.75 26.93 1,892,676 +0.04(+0.17%)
Jun 26, 2008 26.89 26.98 26.32 26.89 1,335,708 +0.44(+1.64%)
Jun 25, 2008 26.30 26.56 26.00 26.45 908,704 +0.31(+1.19%)
Jun 24, 2008 25.92 26.32 25.82 26.14 1,154,512 +0.23(+0.89%)
Jun 23, 2008 26.00 26.23 25.85 25.91 901,816 +0.04(+0.14%)
Jun 20, 2008 25.44 25.98 25.30 25.88 1,580,092 +0.36(+1.39%)
Jun 19, 2008 25.18 25.66 24.64 25.52 1,508,696 +0.79(+3.17%)
Jun 18, 2008 25.05 25.12 24.60 24.73 1,719,602 -0.30(-1.18%)
Jun 17, 2008 25.14 25.34 24.90 25.03 565,828 -0.10(-0.40%)
Jun 16, 2008 25.09 25.27 24.83 25.13 931,472 -0.11(-0.42%)
Jun 13, 2008 24.77 25.23 24.77 25.23 1,560,396 +0.56(+2.29%)
Jun 12, 2008 24.71 24.93 24.52 24.67 1,272,684 -0.12(-0.50%)
Jun 11, 2008 24.86 25.00 24.75 24.80 1,257,980 -0.05(-0.20%)
Jun 10, 2008 24.93 25.07 24.74 24.84 1,736,498 -0.05(-0.18%)
Jun 09, 2008 25.21 25.23 24.84 24.89 1,205,554 -0.32(-1.27%)
Jun 06, 2008 25.66 25.82 25.20 25.21 1,029,340 -0.68(-2.65%)
Jun 05, 2008 26.07 26.16 25.81 25.89 1,236,720 -0.03(-0.12%)
Jun 04, 2008 26.00 26.05 25.87 25.93 706,934 -0.11(-0.44%)
Jun 03, 2008 26.34 26.48 25.84 26.04 1,374,586 -0.02(-0.06%)
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.