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 (%)
May 31, 2007 27.61 27.85 27.50 27.61 1,407,660 -0.06(-0.20%)
May 30, 2007 27.45 27.67 27.27 27.67 1,831,200 +0.15(+0.53%)
May 29, 2007 27.14 27.59 27.14 27.52 2,782,800 +0.42(+1.57%)
May 25, 2007 27.07 27.20 26.88 27.10 3,143,800 +0.09(+0.31%)
May 24, 2007 26.98 27.16 26.90 27.02 1,746,200 -0.04(-0.15%)
May 23, 2007 27.00 27.06 26.80 27.05 1,258,000 +0.13(+0.50%)
May 22, 2007 26.52 26.95 26.27 26.92 1,653,800 +0.36(+1.34%)
May 21, 2007 26.50 26.86 26.41 26.57 2,636,000 +0.06(+0.23%)
May 18, 2007 26.68 26.73 26.45 26.50 1,524,200 -0.16(-0.60%)
May 17, 2007 26.49 26.93 26.48 26.66 1,964,380 +0.18(+0.66%)
May 16, 2007 26.55 26.80 26.27 26.49 3,284,800 +0.04(+0.15%)
May 15, 2007 26.50 26.70 26.04 26.45 3,972,000 -0.31(-1.16%)
May 14, 2007 27.05 27.21 26.71 26.76 1,351,800 -0.19(-0.71%)
May 11, 2007 27.15 27.20 26.70 26.95 2,480,000 -0.25(-0.94%)
May 10, 2007 27.77 27.80 27.10 27.20 2,092,692 -0.61(-2.19%)
May 09, 2007 27.65 27.83 27.40 27.82 1,297,800 +0.26(+0.93%)
May 08, 2007 27.71 27.75 27.43 27.56 1,285,400 -0.26(-0.92%)
May 07, 2007 27.66 27.84 27.66 27.82 1,015,600 +0.19(+0.69%)
May 04, 2007 27.45 27.66 27.50 27.62 822,000 +0.18(+0.66%)
May 03, 2007 27.81 27.97 27.41 27.45 1,104,800 -0.20(-0.72%)
May 02, 2007 27.33 27.80 27.09 27.64 2,959,000 +0.30(+1.12%)
May 01, 2007 26.90 27.36 26.75 27.34 3,036,800 +0.04(+0.13%)
Apr 30, 2007 28.75 28.75 27.09 27.30 5,223,678 +0.07(+0.26%)
Apr 27, 2007 27.47 27.57 27.18 27.23 1,194,600 -0.34(-1.22%)
Apr 26, 2007 27.28 27.70 27.28 27.57 1,899,800 +0.27(+0.97%)
Apr 25, 2007 27.50 27.54 27.24 27.30 991,600 -0.15(-0.55%)
Apr 24, 2007 27.50 27.68 27.37 27.45 1,136,200 +0.01(+0.05%)
Apr 23, 2007 27.54 27.54 27.29 27.44 1,076,800 -0.04(-0.15%)
Apr 20, 2007 27.50 27.53 27.12 27.48 2,232,400 -0.02(-0.07%)
Apr 19, 2007 27.54 27.70 27.30 27.50 1,293,000 -0.14(-0.49%)
Apr 18, 2007 28.07 28.07 27.56 27.64 2,236,186 -0.44(-1.58%)
Apr 17, 2007 28.50 28.54 27.71 28.08 3,397,400 -0.38(-1.32%)
Apr 16, 2007 28.84 28.90 28.34 28.45 1,820,696 -0.29(-0.99%)
Apr 13, 2007 28.50 28.75 28.45 28.74 2,450,092 +0.27(+0.95%)
Apr 12, 2007 28.00 28.59 27.77 28.47 3,561,600 +0.23(+0.81%)
Apr 11, 2007 28.11 28.29 27.91 28.24 1,139,036 +0.20(+0.71%)
Apr 10, 2007 27.93 28.46 27.93 28.04 2,265,600 +0.05(+0.20%)
Apr 09, 2007 27.84 28.14 27.70 27.98 1,707,800 +0.00(+0.00%)
Apr 05, 2007 27.09 28.02 27.09 27.98 2,429,400 +0.89(+3.30%)
Apr 04, 2007 26.75 27.12 26.56 27.09 1,887,600 +0.36(+1.33%)
Apr 03, 2007 26.36 26.75 26.34 26.73 1,647,000 +0.42(+1.60%)
Apr 02, 2007 26.45 26.61 26.25 26.32 1,149,800 -0.34(-1.29%)
Mar 30, 2007 26.39 26.79 26.36 26.66 1,749,400 +0.32(+1.21%)
Mar 29, 2007 26.55 26.65 26.23 26.34 755,800 -0.13(-0.49%)
Mar 28, 2007 26.61 26.62 26.36 26.47 1,478,200 -0.23(-0.88%)
Mar 27, 2007 26.62 26.73 26.50 26.70 1,041,400 +0.08(+0.32%)
Mar 26, 2007 26.72 26.80 26.59 26.62 1,469,200 -0.03(-0.11%)
Mar 23, 2007 26.64 26.73 26.60 26.65 1,190,400 -0.04(-0.15%)
Mar 22, 2007 26.23 26.81 26.23 26.69 1,541,000 +0.01(+0.04%)
Mar 21, 2007 26.38 26.76 26.19 26.68 2,420,000 +0.30(+1.16%)
Mar 20, 2007 26.53 26.67 26.31 26.38 2,406,200 -0.11(-0.40%)
Mar 19, 2007 26.41 26.48 26.35 26.48 1,455,258 +0.10(+0.38%)
Mar 16, 2007 26.30 26.54 26.21 26.38 1,350,800 +0.18(+0.71%)
Mar 15, 2007 26.09 26.42 26.06 26.20 2,677,200 +0.14(+0.52%)
Mar 14, 2007 25.95 26.23 25.68 26.06 2,245,400 +0.01(+0.06%)
Mar 13, 2007 25.77 26.80 25.98 26.05 4,626,200 +0.28(+1.07%)
Mar 12, 2007 25.54 26.06 25.38 25.77 5,245,600 -0.73(-2.75%)
Mar 09, 2007 26.82 26.86 26.41 26.50 1,233,400 -0.27(-0.99%)
Mar 08, 2007 26.80 27.03 26.73 26.77 669,800 +0.02(+0.06%)
Mar 07, 2007 26.80 26.93 26.68 26.75 1,088,600 -0.11(-0.41%)
Mar 06, 2007 26.66 26.91 26.48 26.86 1,791,400 +0.38(+1.44%)
Mar 05, 2007 26.57 26.66 26.36 26.48 2,503,600 -0.12(-0.47%)
Mar 02, 2007 27.25 27.25 26.50 26.61 3,387,200 -0.61(-2.26%)
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.