Indicators

DaVita HealthCare Partner (NY: DVA )

134.45 -7.79 (-5.48%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.71	31.85	31.45	31.71	3,763,394	+0.13(+0.41%)
May 27, 2010	30.70	31.61	30.70	31.59	3,069,626	+1.30(+4.31%)
May 26, 2010	30.65	30.76	30.27	30.28	1,927,442	-0.16(-0.54%)
May 25, 2010	29.69	30.45	29.48	30.45	3,642,422	+0.23(+0.76%)
May 24, 2010	30.40	30.56	30.18	30.21	4,153,190	-0.43(-1.39%)
May 21, 2010	29.90	30.66	29.68	30.64	3,342,260	-0.02(-0.08%)
May 20, 2010	31.02	31.10	30.62	30.66	2,469,408	-1.19(-3.72%)
May 19, 2010	31.71	31.96	31.60	31.85	1,872,908	+0.12(+0.38%)
May 18, 2010	32.08	32.38	31.67	31.73	1,521,526	-0.13(-0.42%)
May 17, 2010	31.64	31.96	31.37	31.86	1,557,074	+0.34(+1.08%)
May 14, 2010	31.52	31.70	31.25	31.52	1,344,362	-0.25(-0.77%)
May 13, 2010	31.86	32.02	31.63	31.77	1,044,986	-0.08(-0.25%)
May 12, 2010	31.95	32.03	31.75	31.85	1,733,902	+0.02(+0.06%)
May 11, 2010	31.86	31.93	31.72	31.83	1,869,748	-0.18(-0.55%)
May 10, 2010	31.94	32.05	31.87	32.01	4,441,984	+1.43(+4.68%)
May 07, 2010	31.02	31.15	30.46	30.57	3,070,792	-0.71(-2.29%)
May 06, 2010	31.79	31.91	30.14	31.29	3,181,102	-0.40(-1.26%)
May 05, 2010	31.73	31.88	31.68	31.69	2,227,950	+0.14(+0.44%)
May 04, 2010	31.36	31.62	31.06	31.55	1,848,664	-0.09(-0.30%)

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.