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
)
138.54
+6.29 (+4.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
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
.