DVA: DaVita Inc.
$ 139.82 |
|
+3.34 +2.45% |
|
| Open: | 137.15 |
| High: | 140.45 |
| Low: | 137.00 |
| Volume: | 758,497 |
$ 136.48
-1.40 -1.02%
| Open: | 137.56 |
| High: | 138.56 |
| Low: | 136.39 |
| Volume: | 602,955 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 137.15 | 140.45 | 137.00 | 139.82 | 758,497 | +3.34 | +2.45 |
| 2024-05-16 | 137.56 | 138.56 | 136.39 | 136.48 | 602,955 | -1.40 | -1.02 |
| 2024-05-15 | 137.59 | 138.28 | 136.21 | 137.88 | 569,398 | +0.87 | +0.63 |
| 2024-05-14 | 136.94 | 137.14 | 135.71 | 137.01 | 595,391 | +0.42 | +0.31 |
| 2024-05-13 | 137.19 | 139.03 | 136.42 | 136.59 | 613,302 | -0.93 | -0.68 |
| 2024-05-10 | 138.47 | 140.31 | 136.71 | 137.52 | 743,554 | -0.42 | -0.30 |
| 2024-05-09 | 136.02 | 138.47 | 135.50 | 137.94 | 618,951 | +2.09 | +1.54 |
| 2024-05-08 | 137.69 | 137.97 | 135.64 | 135.85 | 725,006 | -1.84 | -1.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 140.45 On 2024-05-17 |
135.71 On 2024-05-14 |
2.30 | 1.67 | 139.03 On 2024-05-13 |
135.71 On 2024-05-14 |
-2.39 | 137.56 |
| 10D | 140.45 On 2024-05-17 |
134.00 On 2024-05-06 |
5.37 | 3.99 | 140.31 On 2024-05-10 |
135.71 On 2024-05-14 |
-3.28 | 137.37 |
| 20D | 145.04 On 2024-05-03 |
128.69 On 2024-04-22 |
12.00 | 9.39 | 145.04 On 2024-05-03 |
134.00 On 2024-05-06 |
-7.61 | 136.63 |
| WTD | 140.45 On 2024-05-17 |
135.71 On 2024-05-14 |
2.30 | 1.67 | 139.03 On 2024-05-13 |
135.71 On 2024-05-14 |
-2.39 | 137.56 |
| MTD | 145.04 On 2024-05-03 |
131.27 On 2024-05-03 |
0.81 | 0.58 | 145.04 On 2024-05-03 |
134.00 On 2024-05-06 |
-7.61 | 137.70 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |