Indicators

DaVita HealthCare Partner (NY: DVA )

139.01 +0.87 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.52	22.57	22.20	22.55	1,993,658	+0.12(+0.56%)
May 28, 2009	22.86	22.98	22.34	22.43	1,525,964	-0.34(-1.51%)
May 27, 2009	22.70	22.93	22.61	22.77	1,515,214	+0.04(+0.18%)
May 26, 2009	22.21	22.93	21.96	22.73	2,152,316	+0.32(+1.45%)
May 22, 2009	22.01	22.55	21.94	22.41	1,715,432	+0.43(+1.96%)
May 21, 2009	22.59	22.77	21.93	21.98	2,597,292	-0.73(-3.21%)
May 20, 2009	23.22	23.41	22.70	22.71	2,598,490	-0.42(-1.82%)
May 19, 2009	22.50	23.34	22.50	23.13	2,370,534	+0.59(+2.64%)
May 18, 2009	22.36	22.55	21.89	22.54	1,834,856	+0.27(+1.24%)
May 15, 2009	22.66	22.80	22.21	22.26	2,484,792	-0.46(-2.02%)
May 14, 2009	22.66	22.79	22.37	22.72	1,551,646	+0.02(+0.09%)
May 13, 2009	22.95	23.14	22.53	22.70	1,797,542	-0.50(-2.18%)
May 12, 2009	23.25	23.46	22.90	23.20	2,275,584	+0.02(+0.09%)
May 11, 2009	23.41	23.77	23.14	23.18	2,234,396	-0.44(-1.86%)
May 08, 2009	23.55	24.07	23.41	23.62	2,187,644	+0.37(+1.59%)
May 07, 2009	22.84	23.52	22.84	23.25	1,882,838	+0.45(+2.00%)
May 06, 2009	23.12	23.18	22.59	22.80	2,025,948	-0.18(-0.80%)
May 05, 2009	23.43	23.48	22.82	22.98	1,858,534	-0.50(-2.11%)
May 04, 2009	23.40	23.49	23.32	23.48	1,594,284	+0.54(+2.33%)

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.