Skip to main content

DaVita HealthCare Partner (NY: DVA )

137.91 +1.06 (+0.77%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.633 6.756 6.633 6.756 1,651,800 +0.14(+2.12%)
Aug 28, 2003 6.644 6.649 6.567 6.616 837,600 -0.02(-0.33%)
Aug 27, 2003 6.627 6.673 6.589 6.638 758,100 +0.01(+0.20%)
Aug 26, 2003 6.584 6.631 6.564 6.624 659,700 +0.02(+0.27%)
Aug 25, 2003 6.616 6.667 6.538 6.607 489,300 -0.06(-0.93%)
Aug 22, 2003 6.689 6.698 6.640 6.669 766,800 +0.01(+0.10%)
Aug 21, 2003 6.667 6.711 6.622 6.662 1,091,700 -0.01(-0.10%)
Aug 20, 2003 6.667 6.711 6.636 6.669 918,300 -0.03(-0.46%)
Aug 19, 2003 6.656 6.700 6.622 6.700 1,060,800 +0.10(+1.52%)
Aug 18, 2003 6.533 6.631 6.533 6.600 1,209,600 +0.08(+1.19%)
Aug 15, 2003 6.489 6.591 6.444 6.522 947,100 +0.08(+1.21%)
Aug 14, 2003 6.418 6.449 6.356 6.444 570,000 +0.00(+0.07%)
Aug 13, 2003 6.444 6.500 6.436 6.440 901,200 +0.00(+0.03%)
Aug 12, 2003 6.489 6.489 6.427 6.438 738,300 -0.03(-0.45%)
Aug 11, 2003 6.413 6.500 6.367 6.467 1,017,900 +0.05(+0.83%)
Aug 08, 2003 6.193 6.422 6.193 6.413 1,727,100 +0.22(+3.51%)
Aug 07, 2003 6.111 6.231 6.022 6.196 1,013,100 +0.08(+1.38%)
Aug 06, 2003 6.111 6.164 6.044 6.111 1,317,900 -0.01(-0.15%)
Aug 05, 2003 6.133 6.133 6.018 6.120 2,621,100 +0.01(+0.11%)
Aug 04, 2003 6.020 6.131 6.020 6.113 1,809,000 +0.11(+1.89%)
Aug 01, 2003 6.222 6.222 5.689 6.000 4,254,900 -0.22(-3.57%)
Jul 31, 2003 6.327 6.340 6.140 6.222 826,800 -0.08(-1.30%)
Jul 30, 2003 6.411 6.411 6.156 6.304 2,708,100 -0.10(-1.63%)
Jul 29, 2003 6.369 6.433 6.311 6.409 949,200 +0.02(+0.28%)
Jul 28, 2003 6.389 6.473 6.344 6.391 1,133,400 +0.08(+1.23%)
Jul 25, 2003 6.300 6.313 6.222 6.313 1,197,300 +0.01(+0.14%)
Jul 24, 2003 6.336 6.360 6.256 6.304 981,000 -0.03(-0.49%)
Jul 23, 2003 6.289 6.344 6.264 6.336 917,100 +0.07(+1.10%)
Jul 22, 2003 6.322 6.324 6.120 6.267 1,596,600 -0.03(-0.46%)
Jul 21, 2003 6.300 6.389 6.267 6.296 1,122,000 +0.01(+0.21%)
Jul 18, 2003 6.222 6.300 6.222 6.282 1,101,300 +0.10(+1.69%)
Jul 17, 2003 6.276 6.278 6.160 6.178 1,588,800 -0.12(-1.94%)
Jul 16, 2003 6.087 6.300 6.076 6.300 2,617,200 +0.23(+3.77%)
Jul 15, 2003 6.033 6.082 6.022 6.071 916,200 +0.08(+1.26%)
Jul 14, 2003 6.000 6.033 5.958 5.996 3,168,600 +0.03(+0.56%)
Jul 11, 2003 5.978 5.996 5.949 5.962 1,287,900 -0.00(-0.04%)
Jul 10, 2003 6.056 6.056 5.938 5.964 2,255,400 -0.12(-1.94%)
Jul 09, 2003 6.069 6.104 6.020 6.082 1,538,400 -0.01(-0.11%)
Jul 08, 2003 6.096 6.140 6.078 6.089 1,037,100 -0.03(-0.51%)
Jul 07, 2003 6.133 6.158 6.033 6.120 1,103,400 +0.04(+0.66%)
Jul 03, 2003 6.111 6.111 6.069 6.080 588,600 -0.05(-0.80%)
Jul 02, 2003 6.047 6.133 6.042 6.129 2,517,000 +0.08(+1.40%)
Jul 01, 2003 6.000 6.093 5.956 6.044 2,794,200 +0.09(+1.57%)
Jun 30, 2003 5.884 6.022 5.884 5.951 3,156,900 +0.08(+1.32%)
Jun 27, 2003 5.869 5.878 5.833 5.873 1,028,400 -0.01(-0.15%)
Jun 26, 2003 5.887 5.911 5.873 5.882 654,000 +0.01(+0.19%)
Jun 25, 2003 5.911 5.942 5.822 5.871 844,200 -0.04(-0.68%)
Jun 24, 2003 5.889 5.929 5.880 5.911 864,000 +0.00(+0.00%)
Jun 23, 2003 5.911 5.929 5.904 5.911 947,400 -0.01(-0.15%)
Jun 20, 2003 5.889 5.944 5.844 5.920 915,900 +0.03(+0.57%)
Jun 19, 2003 5.824 5.922 5.807 5.887 1,793,700 +0.02(+0.30%)
Jun 18, 2003 5.931 5.944 5.849 5.869 1,492,200 -0.07(-1.23%)
Jun 17, 2003 5.989 6.000 5.933 5.942 1,904,700 -0.04(-0.74%)
Jun 16, 2003 5.873 5.989 5.856 5.987 1,040,400 +0.11(+1.93%)
Jun 13, 2003 5.733 5.900 5.733 5.873 1,390,500 +0.09(+1.54%)
Jun 12, 2003 5.856 5.973 5.756 5.784 2,662,200 -0.05(-0.84%)
Jun 11, 2003 5.764 5.851 5.678 5.833 1,590,900 +0.12(+2.14%)
Jun 10, 2003 5.689 5.773 5.689 5.711 1,020,300 +0.04(+0.67%)
Jun 09, 2003 5.722 5.744 5.671 5.673 748,800 -0.02(-0.27%)
Jun 06, 2003 5.622 5.767 5.618 5.689 1,067,400 +0.09(+1.59%)
Jun 05, 2003 5.556 5.640 5.536 5.600 516,300 +0.02(+0.28%)
Jun 04, 2003 5.551 5.631 5.511 5.584 1,216,500 +0.08(+1.37%)
Jun 03, 2003 5.536 5.553 5.478 5.509 601,500 -0.02(-0.44%)
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.