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 (%)
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%)
Oct 01, 2003
7.056
7.356
7.027
7.322
2,324,400
+0.25(+3.52%)
Sep 30, 2003
7.087
7.089
6.978
7.073
2,292,000
-0.01(-0.19%)
Sep 29, 2003
7.089
7.093
7.053
7.087
1,966,500
+0.02(+0.28%)
Sep 26, 2003
7.200
7.229
7.064
7.067
1,139,100
-0.16(-2.15%)
Sep 25, 2003
7.111
7.264
7.111
7.222
1,827,900
+0.13(+1.79%)
Sep 24, 2003
7.167
7.200
7.096
7.096
881,100
-0.09(-1.30%)
Sep 23, 2003
7.044
7.196
7.078
7.189
1,228,200
+0.14(+2.05%)
Sep 22, 2003
7.082
7.082
7.044
7.044
745,500
-0.06(-0.78%)
Sep 19, 2003
7.071
7.122
7.071
7.100
1,203,900
-0.01(-0.16%)
Sep 18, 2003
7.078
7.111
7.064
7.111
1,213,500
+0.07(+1.01%)
Sep 17, 2003
6.944
7.082
6.944
7.040
1,530,300
+0.08(+1.12%)
Sep 16, 2003
6.913
6.976
6.858
6.962
427,500
+0.06(+0.90%)
Sep 15, 2003
7.022
7.022
6.889
6.900
888,900
-0.05(-0.70%)
Sep 12, 2003
6.889
7.000
6.860
6.949
889,500
+0.03(+0.45%)
Sep 11, 2003
6.833
6.922
6.813
6.918
1,159,200
+0.05(+0.74%)
Sep 10, 2003
6.900
6.956
6.867
6.867
750,300
-0.03(-0.48%)
Sep 09, 2003
6.884
6.987
6.844
6.900
1,258,200
+0.02(+0.23%)
Sep 08, 2003
6.887
6.909
6.813
6.884
831,900
+0.01(+0.19%)
Sep 05, 2003
6.867
6.889
6.824
6.871
633,600
-0.02(-0.26%)
Sep 04, 2003
6.796
6.909
6.796
6.889
2,283,600
+0.04(+0.55%)
Sep 03, 2003
6.887
6.887
6.800
6.851
1,062,600
-0.03(-0.39%)
Sep 02, 2003
6.756
6.889
6.709
6.878
1,769,400
+0.12(+1.81%)
Aug 29, 2003
6.633
6.756
6.633
6.756
1,651,800
+0.14(+2.12%)
Aug 28, 2003
6.644
6.649
6.567
6.616
837,600
-0.02(-0.33%)
Aug 27, 2003
6.627
6.673
6.589
6.638
758,100
+0.01(+0.20%)
Aug 26, 2003
6.584
6.631
6.564
6.624
659,700
+0.02(+0.27%)
Aug 25, 2003
6.616
6.667
6.538
6.607
489,300
-0.06(-0.93%)
Aug 22, 2003
6.689
6.698
6.640
6.669
766,800
+0.01(+0.10%)
Aug 21, 2003
6.667
6.711
6.622
6.662
1,091,700
-0.01(-0.10%)
Aug 20, 2003
6.667
6.711
6.636
6.669
918,300
-0.03(-0.46%)
Aug 19, 2003
6.656
6.700
6.622
6.700
1,060,800
+0.10(+1.52%)
Aug 18, 2003
6.533
6.631
6.533
6.600
1,209,600
+0.08(+1.19%)
Aug 15, 2003
6.489
6.591
6.444
6.522
947,100
+0.08(+1.21%)
Aug 14, 2003
6.418
6.449
6.356
6.444
570,000
+0.00(+0.07%)
Aug 13, 2003
6.444
6.500
6.436
6.440
901,200
+0.00(+0.03%)
Aug 12, 2003
6.489
6.489
6.427
6.438
738,300
-0.03(-0.45%)
Aug 11, 2003
6.413
6.500
6.367
6.467
1,017,900
+0.05(+0.83%)
Aug 08, 2003
6.193
6.422
6.193
6.413
1,727,100
+0.22(+3.51%)
Aug 07, 2003
6.111
6.231
6.022
6.196
1,013,100
+0.08(+1.38%)
Aug 06, 2003
6.111
6.164
6.044
6.111
1,317,900
-0.01(-0.15%)
Aug 05, 2003
6.133
6.133
6.018
6.120
2,621,100
+0.01(+0.11%)
Aug 04, 2003
6.020
6.131
6.020
6.113
1,809,000
+0.11(+1.89%)
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
.