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
)
138.69
-2.24 (-1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2003
4.511
4.602
4.511
4.582
662,100
+0.04(+0.93%)
Apr 29, 2003
4.544
4.576
4.489
4.540
669,600
-0.04(-0.83%)
Apr 28, 2003
4.556
4.618
4.556
4.578
734,400
+0.06(+1.43%)
Apr 25, 2003
4.489
4.553
4.489
4.513
350,400
-0.04(-0.88%)
Apr 24, 2003
4.527
4.602
4.518
4.553
434,400
+0.00(+0.10%)
Apr 23, 2003
4.447
4.562
4.436
4.549
890,700
+0.10(+2.35%)
Apr 22, 2003
4.389
4.464
4.367
4.444
633,000
+0.02(+0.40%)
Apr 21, 2003
4.444
4.444
4.391
4.427
484,800
+0.02(+0.56%)
Apr 17, 2003
4.311
4.413
4.311
4.402
592,200
+0.06(+1.49%)
Apr 16, 2003
4.467
4.473
4.300
4.338
1,590,900
-0.13(-2.84%)
Apr 15, 2003
4.536
4.556
4.449
4.464
701,700
-0.08(-1.81%)
Apr 14, 2003
4.542
4.578
4.511
4.547
522,900
+0.02(+0.34%)
Apr 11, 2003
4.533
4.556
4.500
4.531
569,700
+0.04(+0.99%)
Apr 10, 2003
4.500
4.511
4.456
4.487
793,500
-0.01(-0.30%)
Apr 09, 2003
4.567
4.567
4.480
4.500
708,600
-0.06(-1.36%)
Apr 08, 2003
4.556
4.580
4.533
4.562
571,500
-0.04(-0.96%)
Apr 07, 2003
4.633
4.718
4.584
4.607
614,700
+0.03(+0.63%)
Apr 04, 2003
4.644
4.656
4.560
4.578
983,400
-0.05(-1.10%)
Apr 03, 2003
4.633
4.671
4.613
4.629
692,700
-0.02(-0.33%)
Apr 02, 2003
4.556
4.687
4.556
4.644
953,100
+0.00(+0.10%)
Apr 01, 2003
4.611
4.664
4.611
4.640
1,066,200
+0.03(+0.72%)
Mar 31, 2003
4.467
4.620
4.467
4.607
876,300
+0.01(+0.24%)
Mar 28, 2003
4.556
4.611
4.556
4.596
745,800
+0.06(+1.27%)
Mar 27, 2003
4.556
4.589
4.513
4.538
666,000
-0.01(-0.15%)
Mar 26, 2003
4.456
4.584
4.456
4.544
2,325,300
+0.07(+1.64%)
Mar 25, 2003
4.413
4.478
4.378
4.471
3,383,400
+0.06(+1.31%)
Mar 24, 2003
4.356
4.444
4.331
4.413
1,134,900
-0.01(-0.20%)
Mar 21, 2003
4.456
4.456
4.411
4.422
1,166,700
+0.00(+0.10%)
Mar 20, 2003
4.431
4.453
4.407
4.418
770,100
-0.02(-0.35%)
Mar 19, 2003
4.420
4.456
4.404
4.433
1,192,800
-0.01(-0.20%)
Mar 18, 2003
4.367
4.451
4.342
4.442
949,800
+0.10(+2.25%)
Mar 17, 2003
4.369
4.369
4.256
4.344
1,851,300
-0.03(-0.61%)
Mar 14, 2003
4.411
4.429
4.367
4.371
1,352,400
-0.01(-0.15%)
Mar 13, 2003
4.396
4.418
4.322
4.378
996,900
-0.02(-0.35%)
Mar 12, 2003
4.442
4.451
4.289
4.393
1,253,700
-0.05(-1.10%)
Mar 11, 2003
4.524
4.524
4.433
4.442
645,600
-0.08(-1.82%)
Mar 10, 2003
4.504
4.567
4.504
4.524
315,000
-0.05(-1.02%)
Mar 07, 2003
4.533
4.576
4.473
4.571
698,400
+0.03(+0.73%)
Mar 06, 2003
4.620
4.620
4.511
4.538
900,300
-0.08(-1.83%)
Mar 05, 2003
4.629
4.662
4.571
4.622
324,300
-0.01(-0.14%)
Mar 04, 2003
4.616
4.664
4.611
4.629
742,800
-0.02(-0.38%)
Mar 03, 2003
4.633
4.689
4.611
4.647
1,324,800
+0.04(+0.77%)
Feb 28, 2003
4.567
4.640
4.522
4.611
1,442,400
+0.05(+1.17%)
Feb 27, 2003
4.529
4.569
4.489
4.558
807,600
+0.05(+1.03%)
Feb 26, 2003
4.522
4.553
4.469
4.511
1,435,500
-0.02(-0.54%)
Feb 25, 2003
4.489
4.536
4.476
4.536
609,900
+0.02(+0.54%)
Feb 24, 2003
4.620
4.631
4.504
4.511
1,179,000
-0.11(-2.40%)
Feb 21, 2003
4.560
4.644
4.558
4.622
849,300
+0.06(+1.36%)
Feb 20, 2003
4.671
4.731
4.556
4.560
1,825,500
-0.11(-2.43%)
Feb 19, 2003
4.589
4.689
4.589
4.673
1,248,300
+0.08(+1.84%)
Feb 18, 2003
4.544
4.620
4.544
4.589
1,424,100
+0.05(+1.18%)
Feb 14, 2003
4.889
4.889
4.378
4.536
5,902,200
-0.49(-9.69%)
Feb 13, 2003
4.933
5.031
4.822
5.022
2,260,800
+0.11(+2.26%)
Feb 12, 2003
5.120
5.129
4.856
4.911
2,045,700
-0.26(-5.11%)
Feb 11, 2003
5.178
5.333
5.176
5.176
721,500
-0.14(-2.55%)
Feb 10, 2003
5.178
5.311
5.178
5.311
1,289,100
+0.11(+2.14%)
Feb 07, 2003
5.218
5.220
5.160
5.200
370,800
-0.00(-0.04%)
Feb 06, 2003
5.222
5.238
5.180
5.202
555,300
-0.02(-0.38%)
Feb 05, 2003
5.191
5.267
5.178
5.222
1,144,200
+0.03(+0.51%)
Feb 04, 2003
5.300
5.307
5.191
5.196
684,000
-0.10(-1.97%)
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
.