Skip to main content

DaVita HealthCare Partner (NY: DVA )

137.66 +0.81 (+0.59%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.16 32.52 32.13 32.19 16,520 -0.48(-1.48%)
Aug 30, 2010 32.67 32.90 32.60 32.67 1,714,938 -0.05(-0.15%)
Aug 27, 2010 32.72 32.77 32.09 32.72 1,859,964 +0.67(+2.09%)
Aug 26, 2010 32.51 32.51 31.87 32.05 1,708,302 -0.33(-1.02%)
Aug 25, 2010 31.96 32.62 31.93 32.38 2,140,652 +0.28(+0.87%)
Aug 24, 2010 31.93 32.26 31.82 32.10 276 +0.02(+0.08%)
Aug 23, 2010 32.05 32.30 31.98 32.08 981,222 +0.17(+0.52%)
Aug 20, 2010 31.61 31.98 31.56 31.91 1,026,906 +0.07(+0.24%)
Aug 19, 2010 32.33 32.34 31.60 31.84 276 -0.48(-1.49%)
Aug 18, 2010 32.31 32.45 32.20 32.31 1,408,510 -0.07(-0.20%)
Aug 17, 2010 32.23 32.56 32.23 32.38 1,610,394 +0.23(+0.72%)
Aug 16, 2010 31.84 32.25 31.75 32.15 1,355,616 +0.11(+0.34%)
Aug 13, 2010 32.04 32.14 31.79 32.04 1,305,764 +0.14(+0.45%)
Aug 12, 2010 31.20 31.96 31.11 31.89 1,636,776 +0.37(+1.17%)
Aug 11, 2010 31.44 31.62 31.27 31.52 220 -0.30(-0.94%)
Aug 10, 2010 31.39 31.97 31.39 31.82 1,799,304 +0.02(+0.06%)
Aug 09, 2010 31.84 32.04 31.61 31.80 1,645,610 -0.00(-0.02%)
Aug 06, 2010 31.81 31.87 31.27 31.81 2,025,232 +0.21(+0.68%)
Aug 05, 2010 30.65 31.96 30.65 31.59 3,276,048 +0.79(+2.56%)
Aug 04, 2010 30.66 30.92 30.40 30.80 2,296,864 +0.25(+0.83%)
Aug 03, 2010 29.23 31.22 29.23 30.55 7,352,042 +1.61(+5.54%)
Aug 02, 2010 29.10 29.39 28.67 28.95 3,078,016 +0.29(+0.99%)
Jul 30, 2010 28.66 29.11 28.62 28.66 5,186,752 -0.61(-2.08%)
Jul 29, 2010 29.75 30.07 29.27 29.27 2,229,030 -0.37(-1.23%)
Jul 28, 2010 30.20 30.31 29.45 29.64 3,331,724 -0.62(-2.07%)
Jul 27, 2010 30.26 31.43 30.14 30.26 220 -0.17(-0.56%)
Jul 26, 2010 28.64 30.55 28.50 30.43 4,422,252 +2.02(+7.09%)
Jul 23, 2010 28.98 29.03 28.29 28.41 5,728,826 -0.59(-2.03%)
Jul 22, 2010 29.45 29.65 28.88 29.00 2,986,928 -0.19(-0.65%)
Jul 21, 2010 30.09 30.09 29.04 29.20 2,580,084 -0.83(-2.76%)
Jul 20, 2010 30.02 30.02 29.52 30.02 1,434,888 +0.12(+0.42%)
Jul 19, 2010 30.14 30.25 29.79 29.90 1,306,370 -0.10(-0.33%)
Jul 16, 2010 30.00 30.59 29.95 30.00 2,019,242 -0.48(-1.59%)
Jul 15, 2010 30.71 31.03 30.41 30.48 2,760,234 -0.18(-0.59%)
Jul 14, 2010 30.64 30.98 30.44 30.66 1,793,146 -0.10(-0.31%)
Jul 13, 2010 30.41 30.89 30.26 30.76 2,485,116 +0.51(+1.69%)
Jul 12, 2010 30.00 30.32 30.00 30.25 1,271,914 +0.18(+0.62%)
Jul 09, 2010 30.07 30.15 29.84 30.07 2,002,226 +0.08(+0.27%)
Jul 08, 2010 30.50 30.70 29.84 29.98 3,629,246 -0.39(-1.30%)
Jul 07, 2010 30.22 30.39 29.98 30.38 3,085,480 +0.18(+0.61%)
Jul 06, 2010 30.89 30.89 29.85 30.20 354 -0.36(-1.16%)
Jul 02, 2010 30.55 30.90 30.34 30.55 1,589,714 -0.31(-1.00%)
Jul 01, 2010 31.27 31.27 30.34 30.86 2,075,234 -0.36(-1.15%)
Jun 30, 2010 31.36 31.72 31.17 31.22 372 -0.14(-0.46%)
Jun 29, 2010 31.59 31.73 31.25 31.36 1,722,070 -0.30(-0.93%)
Jun 25, 2010 31.66 31.87 31.20 31.66 2,309,664 +0.29(+0.91%)
Jun 24, 2010 31.48 31.65 31.30 31.38 1,282,910 -0.25(-0.77%)
Jun 23, 2010 31.65 31.77 31.25 31.62 1,546,016 -0.18(-0.58%)
Jun 22, 2010 32.46 32.52 31.73 31.80 1,314,932 -0.66(-2.02%)
Jun 21, 2010 33.39 33.48 32.30 32.46 2,163,116 -0.85(-2.57%)
Jun 18, 2010 33.31 33.52 33.25 33.31 2,698,876 +0.02(+0.08%)
Jun 17, 2010 32.94 33.30 32.80 33.29 200 +0.38(+1.17%)
Jun 16, 2010 32.55 32.92 32.42 32.91 2,391,102 +0.11(+0.32%)
Jun 15, 2010 32.66 32.87 32.62 32.80 2,069,480 +0.20(+0.63%)
Jun 14, 2010 32.49 32.77 32.44 32.59 1,886,144 +0.23(+0.73%)
Jun 11, 2010 31.84 32.36 31.75 32.36 1,773,390 +0.43(+1.35%)
Jun 10, 2010 31.55 31.98 31.45 31.93 1,534,788 +0.77(+2.45%)
Jun 09, 2010 31.50 31.64 31.07 31.16 2,274,754 -0.18(-0.56%)
Jun 08, 2010 31.38 31.92 31.07 31.34 2,878,782 +0.02(+0.06%)
Jun 07, 2010 31.55 31.91 31.30 31.32 2,305,606 -0.16(-0.51%)
Jun 04, 2010 31.48 32.35 31.40 31.48 2,605,112 -1.21(-3.70%)
Jun 03, 2010 32.48 32.83 32.42 32.69 3,628,070 +0.30(+0.93%)
Jun 02, 2010 31.66 32.41 31.54 32.39 4,008,948 +0.89(+2.83%)
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.