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
)
141.24
+0.08 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2002
5.269
5.289
5.211
5.244
1,630,500
-0.05(-0.88%)
Sep 27, 2002
5.311
5.433
5.233
5.291
690,000
-0.02(-0.42%)
Sep 26, 2002
5.182
5.351
5.173
5.313
1,663,800
+0.12(+2.22%)
Sep 25, 2002
5.131
5.222
5.111
5.198
1,074,300
+0.07(+1.43%)
Sep 24, 2002
5.133
5.144
5.064
5.124
645,600
-0.04(-0.82%)
Sep 23, 2002
5.200
5.200
5.096
5.167
977,700
-0.02(-0.47%)
Sep 20, 2002
5.111
5.233
5.111
5.191
15,870,000
+0.09(+1.70%)
Sep 19, 2002
5.056
5.142
5.033
5.104
1,087,200
+0.03(+0.53%)
Sep 18, 2002
5.056
5.120
5.009
5.078
633,600
+0.02(+0.44%)
Sep 17, 2002
5.091
5.156
5.044
5.056
652,200
-0.03(-0.57%)
Sep 16, 2002
4.978
5.104
4.978
5.084
660,000
+0.02(+0.48%)
Sep 13, 2002
5.000
5.076
4.978
5.060
150,000
+0.05(+0.93%)
Sep 12, 2002
5.089
5.089
4.987
5.013
1,020,300
-0.08(-1.48%)
Sep 11, 2002
5.078
5.127
5.078
5.089
618,000
+0.04(+0.79%)
Sep 10, 2002
5.067
5.076
5.000
5.049
457,800
+0.01(+0.13%)
Sep 09, 2002
4.971
5.044
4.956
5.042
609,300
+0.07(+1.34%)
Sep 06, 2002
4.956
5.000
4.913
4.976
586,500
+0.05(+1.04%)
Sep 05, 2002
4.896
5.000
4.896
4.924
720,000
-0.00(-0.09%)
Sep 04, 2002
4.944
4.944
4.833
4.929
995,700
+0.11(+2.21%)
Sep 03, 2002
4.922
4.944
4.822
4.822
1,020,600
-0.10(-1.99%)
Aug 30, 2002
4.933
5.022
4.891
4.920
960,000
-0.02(-0.49%)
Aug 29, 2002
4.887
4.944
4.867
4.944
948,000
+0.05(+1.04%)
Aug 28, 2002
4.856
4.911
4.833
4.893
1,093,500
+0.02(+0.32%)
Aug 27, 2002
5.000
5.022
4.778
4.878
876,300
-0.16(-3.18%)
Aug 26, 2002
5.040
5.071
5.022
5.038
612,900
-0.00(-0.04%)
Aug 23, 2002
5.060
5.122
5.011
5.040
423,000
-0.03(-0.53%)
Aug 22, 2002
5.067
5.131
5.000
5.067
15,390,000
-0.01(-0.26%)
Aug 21, 2002
5.113
5.144
5.076
5.080
358,500
-0.03(-0.52%)
Aug 20, 2002
5.120
5.156
5.069
5.107
501,000
+0.07(+1.37%)
Aug 16, 2002
5.087
5.133
4.980
5.038
1,087,200
-0.04(-0.83%)
Aug 15, 2002
5.089
5.211
5.056
5.080
333,900
+0.05(+0.93%)
Aug 14, 2002
4.989
5.067
4.889
5.033
552,600
+0.08(+1.52%)
Aug 13, 2002
4.940
5.084
4.938
4.958
789,300
+0.01(+0.27%)
Aug 12, 2002
4.800
5.011
4.800
4.944
892,800
+0.28(+5.95%)
Aug 07, 2002
4.996
4.996
4.633
4.667
2,217,000
-0.27(-5.53%)
Aug 06, 2002
4.873
4.960
4.873
4.940
600,000
+0.07(+1.37%)
Aug 05, 2002
4.978
4.980
4.833
4.873
647,100
-0.15(-2.96%)
Aug 02, 2002
5.078
5.113
5.022
5.022
944,100
-0.08(-1.52%)
Aug 01, 2002
5.233
5.233
5.002
5.100
1,599,000
-0.14(-2.75%)
Jul 31, 2002
4.878
5.256
4.878
5.244
2,409,900
+0.36(+7.47%)
Jul 30, 2002
4.944
4.996
4.867
4.880
1,196,400
-0.08(-1.61%)
Jul 29, 2002
4.822
4.996
4.822
4.960
1,566,000
+0.18(+3.86%)
Jul 26, 2002
4.678
4.800
4.673
4.776
1,014,300
+0.10(+2.04%)
Jul 25, 2002
4.644
4.856
4.578
4.680
1,572,000
+0.01(+0.29%)
Jul 24, 2002
4.422
4.762
4.418
4.667
1,860,300
+0.24(+5.53%)
Jul 23, 2002
4.324
4.476
4.324
4.422
2,200,800
+0.10(+2.26%)
Jul 22, 2002
4.500
4.544
4.222
4.324
2,817,300
-0.18(-3.90%)
Jul 19, 2002
4.556
4.556
4.467
4.500
1,468,800
-0.12(-2.64%)
Jul 17, 2002
4.600
4.711
4.567
4.622
1,741,800
-0.06(-1.19%)
Jul 12, 2002
4.689
4.711
4.589
4.678
3,390,900
-0.08(-1.64%)
Jul 11, 2002
4.827
4.836
4.667
4.756
3,013,500
-0.07(-1.47%)
Jul 10, 2002
5.000
5.002
4.798
4.827
2,400,900
-0.17(-3.47%)
Jul 09, 2002
5.111
5.111
5.000
5.000
1,394,400
-0.11(-2.22%)
Jul 08, 2002
5.162
5.162
5.113
5.113
1,664,100
-0.05(-1.03%)
Jul 05, 2002
5.167
5.193
5.162
5.167
675,300
+0.07(+1.31%)
Jul 04, 2002
5.189
5.191
4.956
5.100
1,764,000
+0.00(+0.00%)
Jul 03, 2002
5.189
5.191
4.956
5.100
1,764,000
-0.09(-1.80%)
Jul 02, 2002
5.333
5.333
5.180
5.193
1,699,200
-0.08(-1.60%)
Jul 01, 2002
5.311
5.347
5.224
5.278
1,699,500
-0.01(-0.21%)
Jun 28, 2002
5.278
5.376
5.251
5.289
1,494,300
+0.02(+0.46%)
Jun 27, 2002
5.300
5.367
5.240
5.264
788,400
+0.01(+0.17%)
Jun 26, 2002
5.122
5.333
5.027
5.256
1,552,500
+0.10(+1.85%)
Jun 25, 2002
5.333
5.380
5.144
5.160
1,657,500
-0.20(-3.65%)
Jun 21, 2002
5.433
5.444
5.356
5.356
3,044,700
-0.08(-1.47%)
Jun 20, 2002
5.522
5.551
5.393
5.436
3,402,300
-0.12(-2.12%)
Jun 19, 2002
5.329
5.667
5.329
5.553
4,574,100
+0.20(+3.69%)
Jun 18, 2002
5.311
5.542
5.311
5.356
4,158,900
+0.04(+0.84%)
Jun 17, 2002
5.247
5.327
5.240
5.311
1,106,700
+0.07(+1.27%)
Jun 14, 2002
5.222
5.249
5.167
5.244
606,300
-0.03(-0.63%)
Jun 12, 2002
5.289
5.300
5.200
5.278
706,500
-0.01(-0.21%)
Jun 11, 2002
5.267
5.329
5.264
5.289
891,300
+0.04(+0.72%)
Jun 10, 2002
5.302
5.333
5.249
5.251
765,600
-0.05(-0.96%)
Jun 07, 2002
5.233
5.329
5.178
5.302
1,076,400
+0.08(+1.62%)
Jun 06, 2002
5.156
5.244
5.067
5.218
2,638,800
+0.08(+1.56%)
Jun 05, 2002
5.038
5.162
5.033
5.138
2,022,000
-0.06(-1.20%)
May 31, 2002
5.178
5.200
5.111
5.200
1,099,800
+0.17(+3.31%)
May 28, 2002
4.978
5.053
4.971
5.033
2,997,300
+0.09(+1.75%)
May 27, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.00(+0.00%)
May 24, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.09(+1.78%)
May 23, 2002
4.858
4.911
4.847
4.860
2,371,500
+0.00(+0.05%)
May 22, 2002
4.833
4.867
4.784
4.858
952,800
+0.04(+0.78%)
May 21, 2002
4.816
4.829
4.778
4.820
2,018,700
-0.02(-0.46%)
May 20, 2002
4.933
4.933
4.824
4.842
2,308,800
-0.06(-1.22%)
May 17, 2002
4.878
4.929
4.867
4.902
2,036,100
+0.02(+0.41%)
May 16, 2002
5.000
5.018
4.844
4.882
3,097,500
-0.09(-1.88%)
May 15, 2002
5.022
5.089
4.956
4.976
3,779,100
+0.17(+3.51%)
May 14, 2002
4.667
4.822
4.644
4.807
4,009,800
+0.11(+2.41%)
May 13, 2002
4.667
4.733
4.613
4.693
4,433,400
+0.16(+3.53%)
May 10, 2002
5.089
5.267
4.333
4.533
22,077,600
-0.43(-8.72%)
May 09, 2002
5.067
5.222
4.956
4.967
6,768,000
-0.16(-3.04%)
May 08, 2002
5.356
5.356
4.971
5.122
13,539,600
-0.59(-10.31%)
May 07, 2002
5.729
5.738
5.700
5.711
2,352,900
+0.00(+0.08%)
May 06, 2002
5.689
5.762
5.689
5.707
2,293,500
+0.01(+0.16%)
May 03, 2002
5.756
5.756
5.689
5.698
2,210,400
-0.06(-1.08%)
May 02, 2002
5.789
5.807
5.744
5.760
3,996,600
-0.05(-0.80%)
May 01, 2002
5.756
5.820
5.733
5.807
3,292,200
+0.05(+0.81%)
Apr 30, 2002
5.733
5.822
5.722
5.760
2,910,600
+0.03(+0.50%)
Apr 29, 2002
5.724
5.767
5.700
5.731
1,223,100
+0.01(+0.12%)
Apr 26, 2002
5.762
5.762
5.711
5.724
766,800
-0.03(-0.58%)
Apr 25, 2002
5.733
5.778
5.689
5.758
1,612,800
+0.02(+0.43%)
Apr 24, 2002
5.744
5.767
5.704
5.733
1,192,800
-0.02(-0.35%)
Apr 23, 2002
5.744
5.756
5.727
5.753
672,600
+0.00(+0.00%)
Apr 22, 2002
5.773
5.800
5.736
5.753
1,354,800
-0.02(-0.31%)
Apr 19, 2002
5.700
5.824
5.700
5.771
1,710,000
+0.18(+3.22%)
Apr 18, 2002
5.551
5.616
5.551
5.591
2,004,300
+0.04(+0.72%)
Apr 17, 2002
5.578
5.598
5.536
5.551
1,192,800
-0.03(-0.56%)
Apr 16, 2002
5.580
5.598
5.567
5.582
692,100
-0.01(-0.20%)
Apr 15, 2002
5.589
5.627
5.582
5.593
789,000
-0.01(-0.20%)
Apr 12, 2002
5.589
5.607
5.556
5.604
836,700
+0.00(+0.00%)
Apr 11, 2002
5.622
5.631
5.584
5.604
634,500
-0.02(-0.32%)
Apr 10, 2002
5.600
5.642
5.600
5.622
360,000
+0.00(+0.04%)
Apr 09, 2002
5.600
5.633
5.600
5.620
688,500
-0.00(-0.04%)
Apr 08, 2002
5.604
5.640
5.569
5.622
985,200
+0.02(+0.32%)
Apr 05, 2002
5.600
5.627
5.556
5.604
1,338,300
-0.02(-0.40%)
Apr 04, 2002
5.533
5.627
5.524
5.627
869,400
+0.06(+1.00%)
Apr 03, 2002
5.533
5.633
5.533
5.571
1,198,800
+0.04(+0.68%)
Apr 02, 2002
5.618
5.649
5.527
5.533
1,940,700
-0.11(-1.97%)
Apr 01, 2002
5.600
5.667
5.571
5.644
1,141,500
+0.02(+0.39%)
Mar 29, 2002
5.611
5.651
5.596
5.622
1,318,500
+0.00(+0.00%)
Mar 28, 2002
5.611
5.651
5.596
5.622
1,318,500
+0.01(+0.20%)
Mar 27, 2002
5.589
5.631
5.589
5.611
761,700
+0.03(+0.48%)
Mar 26, 2002
5.562
5.622
5.562
5.584
993,000
+0.02(+0.32%)
Mar 25, 2002
5.667
5.689
5.556
5.567
2,027,700
-0.06(-0.99%)
Mar 22, 2002
5.556
5.644
5.556
5.622
990,900
+0.02(+0.32%)
Mar 21, 2002
5.467
5.633
5.444
5.604
4,010,100
-0.15(-2.59%)
Mar 20, 2002
5.640
5.753
5.611
5.753
2,819,100
+0.11(+2.01%)
Mar 19, 2002
5.611
5.667
5.484
5.640
6,822,000
-0.14(-2.38%)
Mar 18, 2002
5.689
5.796
5.667
5.778
5,277,300
+0.12(+2.08%)
Mar 15, 2002
5.722
5.771
5.567
5.660
10,873,800
+0.57(+11.13%)
Mar 14, 2002
4.978
5.122
4.951
5.093
1,423,500
+0.12(+2.32%)
Mar 13, 2002
4.878
5.000
4.878
4.978
2,810,700
+0.08(+1.68%)
Mar 12, 2002
4.887
4.956
4.844
4.896
1,894,800
+0.01(+0.18%)
Mar 11, 2002
4.876
4.980
4.798
4.887
2,047,200
+0.01(+0.23%)
Mar 08, 2002
4.929
4.944
4.827
4.876
812,100
-0.04(-0.72%)
Mar 07, 2002
4.996
4.996
4.876
4.911
1,004,100
-0.08(-1.56%)
Mar 06, 2002
4.822
5.056
4.816
4.989
2,655,600
+0.21(+4.42%)
Mar 05, 2002
5.004
5.044
4.762
4.778
2,600,400
-0.24(-4.83%)
Mar 04, 2002
5.127
5.133
4.956
5.020
1,657,200
-0.11(-2.08%)
Mar 01, 2002
4.978
5.182
4.956
5.127
2,182,200
+0.16(+3.22%)
Feb 28, 2002
5.111
5.144
4.911
4.967
3,649,500
-0.13(-2.61%)
Feb 27, 2002
5.224
5.247
5.040
5.100
2,742,600
-0.12(-2.38%)
Feb 26, 2002
5.144
5.240
5.100
5.224
932,100
+0.06(+1.16%)
Feb 25, 2002
5.160
5.236
5.111
5.164
801,300
+0.00(+0.09%)
Feb 22, 2002
5.089
5.173
5.089
5.160
597,900
-0.02(-0.47%)
Feb 21, 2002
5.311
5.336
5.156
5.184
824,400
-0.14(-2.55%)
Feb 20, 2002
5.333
5.356
5.289
5.320
782,100
-0.01(-0.25%)
Feb 19, 2002
5.322
5.369
5.293
5.333
1,147,200
-0.03(-0.50%)
Feb 18, 2002
5.400
5.422
5.333
5.360
472,500
+0.00(+0.00%)
Feb 15, 2002
5.400
5.422
5.333
5.360
472,500
-0.06(-1.15%)
Feb 14, 2002
5.384
5.427
5.367
5.422
990,300
+0.04(+0.83%)
Feb 13, 2002
5.378
5.440
5.360
5.378
833,700
+0.00(+0.00%)
Feb 12, 2002
5.200
5.402
5.200
5.378
1,765,800
+0.18(+3.42%)
Feb 11, 2002
5.133
5.222
5.133
5.200
788,400
+0.03(+0.65%)
Feb 08, 2002
5.200
5.202
5.133
5.167
1,315,500
-0.06(-1.15%)
Feb 07, 2002
5.278
5.278
5.191
5.227
1,135,800
-0.09(-1.63%)
Feb 06, 2002
5.322
5.336
5.278
5.313
657,900
-0.02(-0.38%)
Feb 05, 2002
5.324
5.333
5.300
5.333
851,400
+0.00(+0.00%)
Feb 04, 2002
5.356
5.456
5.293
5.333
890,700
-0.02(-0.42%)
Feb 01, 2002
5.378
5.378
5.291
5.356
620,700
-0.07(-1.23%)
Jan 31, 2002
5.256
5.480
5.233
5.422
1,594,200
+0.17(+3.17%)
Jan 30, 2002
5.247
5.271
5.111
5.256
1,415,400
+0.01(+0.17%)
Jan 29, 2002
5.227
5.253
5.189
5.247
1,058,100
+0.02(+0.38%)
Jan 28, 2002
5.262
5.262
5.167
5.227
898,500
-0.06(-1.09%)
Jan 25, 2002
5.289
5.291
5.211
5.284
1,151,700
-0.03(-0.50%)
Jan 24, 2002
5.256
5.324
5.173
5.311
975,600
+0.08(+1.49%)
Jan 23, 2002
5.267
5.289
5.211
5.233
535,800
-0.04(-0.80%)
Jan 22, 2002
5.211
5.329
5.167
5.276
6,150,000
+0.05(+0.94%)
Jan 21, 2002
5.189
5.280
5.178
5.227
661,200
+0.00(+0.00%)
Jan 18, 2002
5.189
5.280
5.178
5.227
661,200
-0.02(-0.30%)
Jan 17, 2002
5.256
5.289
5.111
5.242
1,867,500
-0.04(-0.67%)
Jan 16, 2002
5.178
5.289
5.067
5.278
909,000
+0.09(+1.71%)
Jan 15, 2002
5.044
5.211
4.956
5.189
1,978,800
+0.10(+1.97%)
Jan 14, 2002
5.142
5.211
5.078
5.089
783,600
-0.05(-0.99%)
Jan 11, 2002
5.122
5.189
5.042
5.140
1,461,900
+0.04(+0.83%)
Jan 10, 2002
5.020
5.140
5.020
5.098
1,724,400
-0.34(-6.18%)
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
.