Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DaVita HealthCare Partner
(NY:
DVA
)
143.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
8.756
8.829
8.640
8.667
576,900
-0.05(-0.56%)
Dec 30, 2003
8.520
8.731
8.516
8.716
1,063,200
+0.20(+2.30%)
Dec 29, 2003
8.527
8.542
8.444
8.520
770,100
-0.01(-0.08%)
Dec 26, 2003
8.536
8.556
8.478
8.527
171,000
-0.01(-0.10%)
Dec 24, 2003
8.384
8.536
8.378
8.536
354,300
+0.15(+1.83%)
Dec 23, 2003
8.300
8.367
8.287
8.382
681,300
+0.10(+1.23%)
Dec 22, 2003
8.360
8.351
8.262
8.280
656,100
-0.08(-0.96%)
Dec 19, 2003
8.489
8.529
8.304
8.360
986,700
-0.13(-1.52%)
Dec 18, 2003
8.329
8.480
8.311
8.489
590,700
+0.16(+1.87%)
Dec 17, 2003
8.233
8.333
8.211
8.333
357,600
+0.05(+0.59%)
Dec 16, 2003
8.378
8.378
8.196
8.284
611,400
-0.10(-1.19%)
Dec 15, 2003
8.533
8.562
8.367
8.384
535,500
-0.06(-0.74%)
Dec 12, 2003
8.456
8.471
8.404
8.447
745,500
+0.00(+0.03%)
Dec 11, 2003
8.440
8.480
8.398
8.444
725,400
+0.00(+0.05%)
Dec 10, 2003
8.567
8.569
8.409
8.440
389,100
-0.12(-1.35%)
Dec 09, 2003
8.622
8.624
8.547
8.556
431,700
-0.04(-0.47%)
Dec 08, 2003
8.689
8.704
8.542
8.596
668,400
-0.06(-0.69%)
Dec 05, 2003
8.844
8.844
8.678
8.656
549,300
-0.23(-2.62%)
Dec 04, 2003
8.887
8.891
8.860
8.889
767,100
+0.00(+0.00%)
Dec 03, 2003
8.800
8.980
8.800
8.889
1,217,100
+0.14(+1.65%)
Dec 02, 2003
8.733
8.758
8.727
8.744
1,233,000
+0.02(+0.18%)
Dec 01, 2003
8.502
8.756
8.502
8.729
1,355,700
+0.24(+2.88%)
Nov 28, 2003
8.489
8.489
8.431
8.484
681,000
+0.04(+0.53%)
Nov 26, 2003
8.524
8.564
8.389
8.440
933,600
-0.08(-0.99%)
Nov 25, 2003
8.387
8.544
8.382
8.524
1,205,400
+0.25(+3.04%)
Nov 24, 2003
8.191
8.302
8.191
8.273
1,752,300
+0.14(+1.69%)
Nov 21, 2003
8.347
8.142
7.778
8.136
4,546,500
-0.21(-2.53%)
Nov 20, 2003
8.444
8.451
8.347
8.347
904,500
-0.13(-1.52%)
Nov 19, 2003
8.533
8.533
8.436
8.476
1,201,500
-0.06(-0.65%)
Nov 18, 2003
8.627
8.627
8.531
8.531
429,600
-0.07(-0.80%)
Nov 17, 2003
8.500
8.613
8.489
8.600
597,300
-0.07(-0.82%)
Nov 14, 2003
8.667
8.767
8.667
8.671
631,500
-0.04(-0.46%)
Nov 13, 2003
8.522
8.731
8.478
8.711
1,506,000
+0.20(+2.35%)
Nov 12, 2003
8.418
8.553
8.396
8.511
1,483,800
+0.11(+1.32%)
Nov 11, 2003
8.462
8.444
8.373
8.400
1,567,800
-0.06(-0.74%)
Nov 10, 2003
8.589
8.589
8.427
8.462
2,124,000
-0.15(-1.73%)
Nov 07, 2003
8.642
8.644
8.587
8.611
866,400
-0.00(-0.03%)
Nov 06, 2003
8.567
8.629
8.553
8.613
1,485,000
+0.06(+0.68%)
Nov 05, 2003
8.564
8.600
8.527
8.556
951,000
+0.00(+0.03%)
Nov 04, 2003
8.564
8.604
8.527
8.553
1,212,300
-0.03(-0.36%)
Nov 03, 2003
7.800
8.622
8.051
8.584
4,796,700
+0.79(+10.09%)
Oct 31, 2003
7.844
7.844
7.793
7.798
500,700
+0.02(+0.20%)
Oct 30, 2003
7.856
7.856
7.731
7.782
997,200
-0.07(-0.93%)
Oct 29, 2003
7.813
7.942
7.809
7.856
717,600
+0.04(+0.57%)
Oct 28, 2003
7.907
7.931
7.807
7.811
874,800
-0.04(-0.51%)
Oct 27, 2003
7.718
7.889
7.718
7.851
948,900
+0.21(+2.73%)
Oct 24, 2003
7.733
7.733
7.607
7.642
1,050,300
-0.07(-0.95%)
Oct 23, 2003
7.600
7.733
7.600
7.716
916,200
+0.07(+0.93%)
Oct 22, 2003
7.744
7.744
7.638
7.644
749,100
-0.14(-1.74%)
Oct 21, 2003
7.624
7.780
7.596
7.780
1,097,700
+0.17(+2.28%)
Oct 20, 2003
7.569
7.622
7.558
7.607
986,100
+0.05(+0.68%)
Oct 17, 2003
7.776
7.776
7.553
7.556
1,014,600
-0.21(-2.72%)
Oct 16, 2003
7.682
7.767
7.682
7.767
1,056,300
+0.10(+1.36%)
Oct 15, 2003
7.596
7.716
7.596
7.662
1,071,600
+0.08(+1.06%)
Oct 14, 2003
7.642
7.644
7.582
7.582
883,500
-0.06(-0.76%)
Oct 13, 2003
7.544
7.700
7.600
7.640
850,800
+0.10(+1.27%)
Oct 10, 2003
7.518
7.593
7.513
7.544
515,400
+0.02(+0.32%)
Oct 09, 2003
7.467
7.593
7.467
7.520
708,300
+0.07(+0.95%)
Oct 08, 2003
7.456
7.456
7.447
7.449
753,000
-0.04(-0.53%)
Oct 07, 2003
7.489
7.500
7.471
7.489
678,300
-0.01(-0.12%)
Oct 06, 2003
7.482
7.533
7.478
7.498
698,400
+0.01(+0.15%)
Oct 03, 2003
7.356
7.498
7.356
7.487
978,900
+0.14(+1.91%)
Oct 02, 2003
7.376
7.420
7.313
7.347
1,654,500
+0.02(+0.33%)
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
.