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 (%)
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%)
Jun 02, 2003
5.611
5.644
5.513
5.533
3,142,500
+0.14(+2.68%)
May 30, 2003
5.347
5.407
5.344
5.389
768,300
+0.06(+1.21%)
May 29, 2003
5.353
5.364
5.291
5.324
514,800
-0.04(-0.75%)
May 28, 2003
5.391
5.391
5.356
5.364
606,300
-0.01(-0.25%)
May 27, 2003
5.358
5.427
5.333
5.378
780,000
+0.04(+0.79%)
May 23, 2003
5.316
5.356
5.289
5.336
446,400
+0.00(+0.04%)
May 22, 2003
5.327
5.333
5.282
5.333
640,200
+0.03(+0.54%)
May 21, 2003
5.311
5.320
5.256
5.304
909,900
+0.01(+0.17%)
May 20, 2003
5.311
5.333
5.291
5.296
480,000
-0.02(-0.38%)
May 19, 2003
5.369
5.378
5.304
5.316
1,594,800
-0.07(-1.24%)
May 16, 2003
5.333
5.387
5.322
5.382
1,923,000
+0.04(+0.71%)
May 15, 2003
5.329
5.364
5.322
5.344
718,800
+0.01(+0.17%)
May 14, 2003
5.244
5.344
5.244
5.336
1,442,100
+0.01(+0.13%)
May 13, 2003
5.333
5.336
5.307
5.329
686,400
-0.03(-0.50%)
May 12, 2003
5.349
5.384
5.333
5.356
1,119,900
-0.02(-0.33%)
May 09, 2003
5.311
5.373
5.311
5.373
1,043,100
+0.05(+0.92%)
May 08, 2003
5.340
5.367
5.300
5.324
553,800
-0.00(-0.04%)
May 07, 2003
5.313
5.444
5.240
5.327
1,377,600
+0.01(+0.25%)
May 06, 2003
5.178
5.327
5.178
5.313
2,080,800
+0.16(+3.06%)
May 05, 2003
5.000
5.180
4.922
5.156
3,612,000
+0.50(+10.69%)
May 02, 2003
4.656
4.684
4.600
4.658
874,500
-0.01(-0.24%)
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
.