DVA: DaVita Inc.
$ 137.41 |
|
-5.09 -3.57% |
Open: | 143.39 |
High: | 143.79 |
Low: | 136.30 |
Volume: | 820,765 |
$ 142.50
-1.31 -0.91%
Open: | 143.89 |
High: | 145.38 |
Low: | 142.28 |
Volume: | 336,315 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 143.39 | 143.79 | 136.30 | 137.41 | 820,765 | -5.09 | -3.57 |
2024-07-25 | 143.89 | 145.38 | 142.28 | 142.50 | 336,315 | -1.31 | -0.91 |
2024-07-24 | 142.73 | 144.86 | 142.17 | 143.81 | 356,142 | +1.95 | +1.37 |
2024-07-23 | 141.13 | 142.21 | 139.89 | 141.86 | 330,368 | +1.90 | +1.36 |
2024-07-22 | 137.96 | 140.02 | 137.96 | 139.96 | 395,752 | +2.01 | +1.46 |
2024-07-19 | 136.90 | 138.89 | 134.48 | 137.95 | 677,527 | +1.89 | +1.39 |
2024-07-18 | 140.68 | 142.38 | 135.71 | 136.06 | 848,404 | -3.62 | -2.59 |
2024-07-17 | 137.50 | 140.33 | 137.02 | 139.68 | 636,148 | +1.96 | +1.42 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 145.38 On 2024-07-25 |
136.30 On 2024-07-26 |
-0.54 | -0.39 | 145.38 On 2024-07-25 |
136.30 On 2024-07-26 |
-6.24 | 141.11 |
10D | 145.38 On 2024-07-25 |
134.48 On 2024-07-19 |
-4.14 | -2.92 | 145.38 On 2024-07-25 |
136.30 On 2024-07-26 |
-6.24 | 139.29 |
20D | 145.38 On 2024-07-25 |
134.48 On 2024-07-19 |
-4.04 | -2.86 | 144.10 On 2024-07-12 |
134.48 On 2024-07-19 |
-6.68 | 138.97 |
WTD | 145.38 On 2024-07-25 |
136.30 On 2024-07-26 |
-0.54 | -0.39 | 145.38 On 2024-07-25 |
136.30 On 2024-07-26 |
-6.24 | 141.11 |
MTD | 145.38 On 2024-07-25 |
134.48 On 2024-07-19 |
-1.16 | -0.84 | 144.10 On 2024-07-12 |
134.48 On 2024-07-19 |
-6.68 | 138.99 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DVA
DaVita Inc. |
137.41 | -5.09 | -3.57 | 820,765 |