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, 2017 65.33 66.32 65.13 66.26 1,768,254 +1.06(+1.63%)
May 30, 2017 64.46 65.31 64.36 65.20 1,403,065 +0.45(+0.69%)
May 26, 2017 66.44 66.78 64.31 64.75 2,171,571 -1.52(-2.29%)
May 25, 2017 64.77 67.04 64.77 66.27 2,150,649 +1.50(+2.32%)
May 24, 2017 64.99 65.05 64.53 64.77 1,262,295 -0.11(-0.17%)
May 23, 2017 64.61 65.03 64.45 64.88 1,282,367 +0.18(+0.28%)
May 22, 2017 64.64 65.02 64.42 64.70 1,505,663 +0.13(+0.20%)
May 19, 2017 64.11 65.02 63.85 64.57 1,566,625 +0.47(+0.73%)
May 18, 2017 64.10 64.45 63.44 64.10 1,593,596 +0.15(+0.23%)
May 17, 2017 62.09 64.18 61.48 63.95 3,119,104 +1.86(+3.00%)
May 16, 2017 65.90 65.90 61.70 62.09 4,902,029 -3.94(-5.97%)
May 15, 2017 66.62 66.90 65.89 66.03 1,260,063 -0.61(-0.92%)
May 12, 2017 66.75 66.89 66.50 66.64 911,557 -0.24(-0.36%)
May 11, 2017 66.41 67.01 66.21 66.88 1,012,756 +0.34(+0.51%)
May 10, 2017 65.74 66.77 65.74 66.54 1,330,910 +0.67(+1.02%)
May 09, 2017 65.46 66.05 65.19 65.87 1,179,287 +0.48(+0.73%)
May 08, 2017 65.53 65.92 65.20 65.39 1,307,101 -0.06(-0.09%)
May 05, 2017 65.40 65.65 64.69 65.45 1,974,895 +0.21(+0.32%)
May 04, 2017 66.50 66.70 64.81 65.24 2,337,052 -1.21(-1.82%)
May 03, 2017 69.00 69.44 66.10 66.45 3,226,139 -3.64(-5.19%)
May 02, 2017 69.30 70.16 68.96 70.09 1,953,285 +1.01(+1.46%)
May 01, 2017 69.02 69.38 68.67 69.08 1,481,610 +0.07(+0.10%)
Apr 28, 2017 68.74 69.02 68.24 69.01 950,633 +0.19(+0.28%)
Apr 27, 2017 68.38 69.02 68.38 68.82 926,633 +0.34(+0.50%)
Apr 26, 2017 68.66 69.22 68.30 68.48 1,813,922 -0.02(-0.03%)
Apr 25, 2017 68.50 68.65 67.92 68.50 858,986 +0.23(+0.34%)
Apr 24, 2017 68.43 68.68 68.05 68.27 878,714 +0.53(+0.78%)
Apr 21, 2017 68.27 68.49 67.59 67.74 975,679 -0.69(-1.01%)
Apr 20, 2017 67.89 68.51 67.53 68.43 1,042,521 +0.66(+0.97%)
Apr 19, 2017 67.88 68.24 67.38 67.77 781,452 +0.05(+0.07%)
Apr 18, 2017 67.85 68.09 67.48 67.72 640,823 -0.62(-0.91%)
Apr 17, 2017 67.84 68.34 67.44 68.34 827,202 +0.56(+0.83%)
Apr 13, 2017 68.24 68.24 67.66 67.78 548,082 -0.32(-0.47%)
Apr 12, 2017 67.65 68.34 67.51 68.10 688,276 -0.21(-0.31%)
Apr 11, 2017 68.03 68.35 67.74 68.31 561,841 +0.04(+0.06%)
Apr 10, 2017 67.32 68.86 67.23 68.27 1,241,272 +1.23(+1.83%)
Apr 07, 2017 67.55 67.55 66.99 67.04 796,154 -0.72(-1.06%)
Apr 06, 2017 67.39 67.79 67.09 67.76 659,045 +0.41(+0.61%)
Apr 05, 2017 67.32 68.28 67.19 67.35 798,786 +0.17(+0.25%)
Apr 04, 2017 67.58 67.58 66.83 67.18 911,940 -0.46(-0.68%)
Apr 03, 2017 68.06 68.39 67.26 67.64 1,098,016 -0.33(-0.49%)
Mar 31, 2017 68.42 68.54 67.96 67.97 1,013,641 -0.53(-0.77%)
Mar 30, 2017 68.27 68.67 67.94 68.50 918,953 +0.19(+0.28%)
Mar 29, 2017 67.48 68.50 67.23 68.31 1,361,956 +0.62(+0.92%)
Mar 28, 2017 66.71 67.84 66.59 67.69 1,141,274 +0.76(+1.14%)
Mar 27, 2017 66.49 67.23 66.20 66.93 778,882 +0.16(+0.24%)
Mar 24, 2017 66.11 67.12 65.90 66.77 970,040 +0.65(+0.98%)
Mar 23, 2017 65.66 66.71 65.50 66.12 1,634,997 +0.56(+0.85%)
Mar 22, 2017 66.17 66.35 65.42 65.56 1,232,496 -0.45(-0.68%)
Mar 21, 2017 67.40 67.50 65.97 66.01 1,383,720 -1.40(-2.08%)
Mar 20, 2017 67.84 68.15 67.32 67.41 581,165 -0.39(-0.58%)
Mar 17, 2017 67.73 67.87 67.56 67.80 1,721,465 +0.06(+0.09%)
Mar 16, 2017 69.02 69.39 67.67 67.74 864,939 -1.29(-1.87%)
Mar 15, 2017 68.81 69.23 68.66 69.03 1,085,996 +0.33(+0.48%)
Mar 14, 2017 68.49 68.82 68.27 68.70 1,295,958 -0.05(-0.07%)
Mar 13, 2017 68.53 68.77 68.37 68.75 692,128 +0.20(+0.29%)
Mar 10, 2017 68.38 68.66 68.22 68.55 572,590 +0.26(+0.38%)
Mar 09, 2017 68.29 68.78 68.05 68.29 677,481 +0.03(+0.04%)
Mar 08, 2017 68.13 68.78 68.07 68.26 760,879 +0.13(+0.19%)
Mar 07, 2017 69.07 69.28 68.06 68.13 1,059,188 -1.29(-1.86%)
Mar 06, 2017 69.98 70.14 69.32 69.42 1,121,333 -0.58(-0.83%)
Mar 03, 2017 69.71 70.04 69.59 70.00 881,260 +0.01(+0.01%)
Mar 02, 2017 69.12 70.03 68.77 69.99 1,245,275 +0.82(+1.19%)
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.