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

DaVita HealthCare Partner (NY: DVA )

136.46 -1.23 (-0.89%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 8, 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 (%)
Mar 31, 2003 4.467 4.620 4.467 4.607 876,300 +0.01(+0.24%)
Mar 28, 2003 4.556 4.611 4.556 4.596 745,800 +0.06(+1.27%)
Mar 27, 2003 4.556 4.589 4.513 4.538 666,000 -0.01(-0.15%)
Mar 26, 2003 4.456 4.584 4.456 4.544 2,325,300 +0.07(+1.64%)
Mar 25, 2003 4.413 4.478 4.378 4.471 3,383,400 +0.06(+1.31%)
Mar 24, 2003 4.356 4.444 4.331 4.413 1,134,900 -0.01(-0.20%)
Mar 21, 2003 4.456 4.456 4.411 4.422 1,166,700 +0.00(+0.10%)
Mar 20, 2003 4.431 4.453 4.407 4.418 770,100 -0.02(-0.35%)
Mar 19, 2003 4.420 4.456 4.404 4.433 1,192,800 -0.01(-0.20%)
Mar 18, 2003 4.367 4.451 4.342 4.442 949,800 +0.10(+2.25%)
Mar 17, 2003 4.369 4.369 4.256 4.344 1,851,300 -0.03(-0.61%)
Mar 14, 2003 4.411 4.429 4.367 4.371 1,352,400 -0.01(-0.15%)
Mar 13, 2003 4.396 4.418 4.322 4.378 996,900 -0.02(-0.35%)
Mar 12, 2003 4.442 4.451 4.289 4.393 1,253,700 -0.05(-1.10%)
Mar 11, 2003 4.524 4.524 4.433 4.442 645,600 -0.08(-1.82%)
Mar 10, 2003 4.504 4.567 4.504 4.524 315,000 -0.05(-1.02%)
Mar 07, 2003 4.533 4.576 4.473 4.571 698,400 +0.03(+0.73%)
Mar 06, 2003 4.620 4.620 4.511 4.538 900,300 -0.08(-1.83%)
Mar 05, 2003 4.629 4.662 4.571 4.622 324,300 -0.01(-0.14%)
Mar 04, 2003 4.616 4.664 4.611 4.629 742,800 -0.02(-0.38%)
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.