Indicators

DaVita HealthCare Partner (NY: DVA )

136.48 -1.40 (-1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	68.74	69.02	68.24	69.01	950,633	+0.19(+0.28%)
Apr 27, 2017	68.38	69.02	68.38	68.82	926,633	+0.34(+0.50%)
Apr 26, 2017	68.66	69.22	68.30	68.48	1,813,922	-0.02(-0.03%)
Apr 25, 2017	68.50	68.65	67.92	68.50	858,986	+0.23(+0.34%)
Apr 24, 2017	68.43	68.68	68.05	68.27	878,714	+0.53(+0.78%)
Apr 21, 2017	68.27	68.49	67.59	67.74	975,679	-0.69(-1.01%)
Apr 20, 2017	67.89	68.51	67.53	68.43	1,042,521	+0.66(+0.97%)
Apr 19, 2017	67.88	68.24	67.38	67.77	781,452	+0.05(+0.07%)
Apr 18, 2017	67.85	68.09	67.48	67.72	640,823	-0.62(-0.91%)
Apr 17, 2017	67.84	68.34	67.44	68.34	827,202	+0.56(+0.83%)
Apr 13, 2017	68.24	68.24	67.66	67.78	548,082	-0.32(-0.47%)
Apr 12, 2017	67.65	68.34	67.51	68.10	688,276	-0.21(-0.31%)
Apr 11, 2017	68.03	68.35	67.74	68.31	561,841	+0.04(+0.06%)
Apr 10, 2017	67.32	68.86	67.23	68.27	1,241,272	+1.23(+1.83%)
Apr 07, 2017	67.55	67.55	66.99	67.04	796,154	-0.72(-1.06%)
Apr 06, 2017	67.39	67.79	67.09	67.76	659,045	+0.41(+0.61%)
Apr 05, 2017	67.32	68.28	67.19	67.35	798,786	+0.17(+0.25%)
Apr 04, 2017	67.58	67.58	66.83	67.18	911,940	-0.46(-0.68%)

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.