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 30, 2008 25.94 26.00 25.77 25.94 756,724 +0.08(+0.29%)
May 29, 2008 26.06 26.21 25.84 25.86 662,586 -0.08(-0.29%)
May 28, 2008 26.05 26.14 25.82 25.94 355,024 -0.12(-0.48%)
May 27, 2008 25.71 26.08 25.57 26.07 575,258 +0.37(+1.44%)
May 26, 2008 26.06 26.18 25.60 25.70 0 +0.00(+0.00%)
May 23, 2008 26.06 26.18 25.60 25.70 723,550 -0.34(-1.29%)
May 22, 2008 25.91 26.30 25.78 26.03 717,506 +0.05(+0.17%)
May 21, 2008 25.84 26.37 25.82 25.98 537,460 +0.19(+0.74%)
May 20, 2008 25.84 26.04 25.55 25.80 442,876 -0.20(-0.77%)
May 19, 2008 26.00 26.14 25.71 26.00 888,622 +0.08(+0.31%)
May 16, 2008 25.46 26.00 25.45 25.91 1,132,704 +0.37(+1.45%)
May 15, 2008 25.18 25.82 25.02 25.55 1,226,980 +0.27(+1.05%)
May 14, 2008 25.41 25.64 25.03 25.28 808,602 +0.11(+0.44%)
May 13, 2008 25.71 25.71 25.00 25.17 1,814,754 -0.58(-2.25%)
May 12, 2008 25.90 25.93 25.55 25.75 884,456 -0.18(-0.71%)
May 09, 2008 25.81 26.07 25.61 25.93 732,716 +0.03(+0.12%)
May 08, 2008 25.79 26.16 25.79 25.91 790,716 +0.12(+0.45%)
May 07, 2008 25.89 26.25 25.73 25.79 1,623,880 -0.32(-1.23%)
May 06, 2008 26.62 26.62 25.77 26.11 2,147,236 -0.52(-1.93%)
May 05, 2008 25.95 26.79 25.95 26.62 1,830,300 +0.51(+1.95%)
May 02, 2008 26.48 26.48 26.11 26.11 997,170 -0.11(-0.42%)
May 01, 2008 26.21 26.52 25.90 26.23 1,401,810 +0.02(+0.08%)
Apr 30, 2008 25.13 27.43 25.13 26.20 4,249,654 +0.82(+3.25%)
Apr 29, 2008 25.27 25.85 25.11 25.38 2,133,086 +0.25(+0.99%)
Apr 28, 2008 25.12 25.16 24.89 25.13 1,266,406 +0.18(+0.72%)
Apr 25, 2008 25.12 25.30 24.88 24.95 1,863,460 -0.10(-0.38%)
Apr 24, 2008 24.88 25.32 24.59 25.05 1,475,830 +0.29(+1.15%)
Apr 23, 2008 24.90 24.96 24.74 24.76 1,374,604 -0.10(-0.42%)
Apr 22, 2008 25.00 25.05 24.79 24.86 1,579,938 -0.14(-0.54%)
Apr 21, 2008 25.21 25.40 24.96 25.00 992,966 -0.46(-1.83%)
Apr 18, 2008 25.20 25.77 25.14 25.46 1,104,206 +0.48(+1.90%)
Apr 17, 2008 25.14 25.25 24.91 24.99 842,142 -0.23(-0.89%)
Apr 16, 2008 24.93 25.24 24.82 25.21 683,408 +0.43(+1.76%)
Apr 15, 2008 24.59 24.88 24.54 24.78 911,136 +0.23(+0.92%)
Apr 14, 2008 24.89 24.91 24.36 24.55 998,950 -0.27(-1.09%)
Apr 11, 2008 24.50 25.00 24.46 24.82 1,808,612 +0.11(+0.45%)
Apr 10, 2008 24.50 24.95 24.45 24.71 1,604,852 +0.29(+1.17%)
Apr 09, 2008 24.08 24.61 24.07 24.43 1,346,062 +0.22(+0.91%)
Apr 08, 2008 23.82 24.51 23.82 24.21 1,300,400 +0.14(+0.56%)
Apr 07, 2008 24.00 24.30 23.95 24.07 921,400 +0.02(+0.10%)
Apr 04, 2008 23.95 24.18 23.84 24.05 1,151,348 +0.16(+0.65%)
Apr 03, 2008 23.77 24.03 23.76 23.89 1,319,732 -0.01(-0.04%)
Apr 02, 2008 24.36 24.41 23.79 23.91 2,017,600 -0.38(-1.54%)
Apr 01, 2008 23.82 24.34 23.82 24.28 1,760,652 +0.40(+1.68%)
Mar 31, 2008 23.95 24.14 23.79 23.88 1,528,600 -0.11(-0.46%)
Mar 28, 2008 24.25 24.84 23.90 23.99 3,187,244 +0.20(+0.86%)
Mar 27, 2008 23.50 23.93 23.50 23.79 1,950,000 +0.21(+0.87%)
Mar 26, 2008 23.14 23.68 23.12 23.58 2,742,242 +0.40(+1.75%)
Mar 25, 2008 22.10 23.27 22.10 23.18 2,684,578 +1.08(+4.89%)
Mar 24, 2008 22.58 22.64 21.98 22.09 1,475,536 -0.54(-2.36%)
Mar 21, 2008 21.78 22.83 21.60 22.63 2,647,066 +0.00(+0.00%)
Mar 20, 2008 21.78 22.83 21.60 22.63 2,647,066 +1.03(+4.77%)
Mar 19, 2008 22.00 22.13 21.48 21.60 1,404,752 -0.40(-1.82%)
Mar 18, 2008 21.52 22.00 20.96 22.00 1,938,200 +0.76(+3.58%)
Mar 17, 2008 21.66 21.74 20.93 21.24 2,431,600 -0.70(-3.17%)
Mar 14, 2008 22.67 22.67 21.86 21.93 1,933,242 -0.58(-2.58%)
Mar 13, 2008 22.51 22.66 22.00 22.52 4,390,892 -0.36(-1.57%)
Mar 12, 2008 22.20 23.35 22.12 22.88 4,839,072 +1.02(+4.69%)
Mar 11, 2008 22.99 23.00 21.65 21.85 7,010,398 -0.96(-4.23%)
Mar 10, 2008 22.91 23.28 22.80 22.82 1,589,770 -0.20(-0.87%)
Mar 07, 2008 23.53 23.55 22.93 23.02 2,280,650 -0.63(-2.68%)
Mar 06, 2008 23.75 23.88 23.52 23.65 2,483,692 -0.12(-0.53%)
Mar 05, 2008 24.34 24.59 23.59 23.77 3,030,150 -0.65(-2.66%)
Mar 04, 2008 23.95 24.64 23.93 24.43 2,595,598 +0.19(+0.78%)
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.