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

DaVita HealthCare Partner (NY: DVA )

132.81 +0.06 (+0.05%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 25, 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 (%)
May 30, 2003 5.347 5.407 5.344 5.389 768,300 +0.06(+1.21%)
May 29, 2003 5.353 5.364 5.291 5.324 514,800 -0.04(-0.75%)
May 28, 2003 5.391 5.391 5.356 5.364 606,300 -0.01(-0.25%)
May 27, 2003 5.358 5.427 5.333 5.378 780,000 +0.04(+0.79%)
May 23, 2003 5.316 5.356 5.289 5.336 446,400 +0.00(+0.04%)
May 22, 2003 5.327 5.333 5.282 5.333 640,200 +0.03(+0.54%)
May 21, 2003 5.311 5.320 5.256 5.304 909,900 +0.01(+0.17%)
May 20, 2003 5.311 5.333 5.291 5.296 480,000 -0.02(-0.38%)
May 19, 2003 5.369 5.378 5.304 5.316 1,594,800 -0.07(-1.24%)
May 16, 2003 5.333 5.387 5.322 5.382 1,923,000 +0.04(+0.71%)
May 15, 2003 5.329 5.364 5.322 5.344 718,800 +0.01(+0.17%)
May 14, 2003 5.244 5.344 5.244 5.336 1,442,100 +0.01(+0.13%)
May 13, 2003 5.333 5.336 5.307 5.329 686,400 -0.03(-0.50%)
May 12, 2003 5.349 5.384 5.333 5.356 1,119,900 -0.02(-0.33%)
May 09, 2003 5.311 5.373 5.311 5.373 1,043,100 +0.05(+0.92%)
May 08, 2003 5.340 5.367 5.300 5.324 553,800 -0.00(-0.04%)
May 07, 2003 5.313 5.444 5.240 5.327 1,377,600 +0.01(+0.25%)
May 06, 2003 5.178 5.327 5.178 5.313 2,080,800 +0.16(+3.06%)
May 05, 2003 5.000 5.180 4.922 5.156 3,612,000 +0.50(+10.69%)
May 02, 2003 4.656 4.684 4.600 4.658 874,500 -0.01(-0.24%)
May 01, 2003 4.604 4.718 4.600 4.669 1,070,100 +0.09(+1.89%)
Apr 30, 2003 4.511 4.602 4.511 4.582 662,100 +0.04(+0.93%)
Apr 29, 2003 4.544 4.576 4.489 4.540 669,600 -0.04(-0.83%)
Apr 28, 2003 4.556 4.618 4.556 4.578 734,400 +0.06(+1.43%)
Apr 25, 2003 4.489 4.553 4.489 4.513 350,400 -0.04(-0.88%)
Apr 24, 2003 4.527 4.602 4.518 4.553 434,400 +0.00(+0.10%)
Apr 23, 2003 4.447 4.562 4.436 4.549 890,700 +0.10(+2.35%)
Apr 22, 2003 4.389 4.464 4.367 4.444 633,000 +0.02(+0.40%)
Apr 21, 2003 4.444 4.444 4.391 4.427 484,800 +0.02(+0.56%)
Apr 17, 2003 4.311 4.413 4.311 4.402 592,200 +0.06(+1.49%)
Apr 16, 2003 4.467 4.473 4.300 4.338 1,590,900 -0.13(-2.84%)
Apr 15, 2003 4.536 4.556 4.449 4.464 701,700 -0.08(-1.81%)
Apr 14, 2003 4.542 4.578 4.511 4.547 522,900 +0.02(+0.34%)
Apr 11, 2003 4.533 4.556 4.500 4.531 569,700 +0.04(+0.99%)
Apr 10, 2003 4.500 4.511 4.456 4.487 793,500 -0.01(-0.30%)
Apr 09, 2003 4.567 4.567 4.480 4.500 708,600 -0.06(-1.36%)
Apr 08, 2003 4.556 4.580 4.533 4.562 571,500 -0.04(-0.96%)
Apr 07, 2003 4.633 4.718 4.584 4.607 614,700 +0.03(+0.63%)
Apr 04, 2003 4.644 4.656 4.560 4.578 983,400 -0.05(-1.10%)
Apr 03, 2003 4.633 4.671 4.613 4.629 692,700 -0.02(-0.33%)
Apr 02, 2003 4.556 4.687 4.556 4.644 953,100 +0.00(+0.10%)
Apr 01, 2003 4.611 4.664 4.611 4.640 1,066,200 +0.03(+0.72%)
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.