$63.90 -1.55 (%) DaVita HealthCare Partners Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
2/5/201665.1365.3463.6563.90910,552
2/4/201665.0565.8364.7865.451,124,846
2/3/201666.4866.5364.5465.441,534,630
2/2/201666.9567.1365.9066.261,035,321
2/1/201666.7367.5066.4567.41883,544
1/29/201664.8267.1264.5667.122,119,539
1/28/201666.1166.5164.3264.451,216,649
1/27/201666.6866.9865.1865.72998,241
1/26/201666.2466.6365.7266.52528,092
1/25/201666.7267.1765.8865.95742,998
1/22/201665.7967.0565.6666.891,011,492
1/21/201665.4865.9764.7165.20974,479
1/20/201664.9865.8963.3865.411,178,197
1/19/201666.8167.1164.9165.711,336,768
1/15/201666.2966.8765.6966.471,552,856
1/14/201666.1567.8365.7967.451,769,501
1/13/201667.4067.7365.9566.131,539,437
1/12/201667.4968.4266.6267.451,151,178
1/11/201667.7268.3066.6767.232,125,802
1/8/201667.7568.5967.6067.671,950,534
1/7/201667.3668.1067.3067.621,914,765
1/6/201668.2269.1967.9368.162,706,412
1/5/201668.7269.5468.7269.121,239,432
1/4/201668.8168.8968.2968.671,819,680
12/31/201569.8270.2869.6869.711,025,316
12/30/201570.5170.7569.9670.021,237,177
12/29/201570.4370.8870.2270.61513,816
12/28/201570.0570.2769.8770.22735,945
12/24/201570.1470.5170.0270.14318,254
12/23/201569.8170.4769.5770.301,416,479
12/22/201569.3769.8768.7869.571,884,410
12/21/201567.9769.5567.8569.002,844,576
12/18/201567.9568.1367.7967.795,974,490
12/17/201568.0568.8268.0068.124,995,041
12/16/201568.1768.6167.6468.132,824,929
12/15/201568.5568.9067.9268.021,979,727
12/14/201569.7970.1167.3468.071,808,138
12/11/201570.3070.6269.5269.711,021,305
12/10/201570.8171.2970.5871.00867,565
12/9/201571.0271.9470.6670.861,099,961
12/8/201571.4471.5870.9271.371,783,387
12/7/201572.2072.2871.3971.551,695,535
12/4/201571.9972.7171.6872.222,646,794
12/3/201572.7573.0771.3371.671,013,667
12/2/201573.4373.8972.6572.77945,478
12/1/201573.4173.9373.1773.521,669,025
11/30/201574.6174.9272.9773.042,400,309
11/27/201573.8974.4073.5174.321,226,117
11/25/201573.5673.9173.2273.751,118,670
11/24/201572.8173.7172.6473.501,181,693
11/23/201573.5773.9873.1873.411,299,369
11/20/201573.2173.6572.9673.531,000,124
11/19/201573.7473.7672.5873.211,281,582
11/18/201573.4174.0973.2073.991,526,591
11/17/201573.5073.8172.7873.151,427,822
11/16/201572.4973.5472.2873.511,194,999
11/13/201573.0673.6172.5272.581,223,210
11/12/201574.6974.7173.1973.241,224,603
11/11/201576.3976.5674.8674.97883,202
11/10/201575.6676.3175.6676.111,158,427
11/9/201576.9877.2475.3775.591,819,671
11/6/201577.6077.7777.1977.271,128,424
11/5/201577.4977.9176.9677.751,471,965
11/4/201573.2478.9473.2477.451,427,320
11/3/201577.8578.5177.5077.601,093,074
11/2/201577.8678.2277.5278.16825,052
10/30/201577.7578.2577.4377.51765,366
10/29/201577.4477.9176.8677.75611,666
10/28/201576.8977.4775.2277.441,052,928
10/27/201576.2977.2376.2676.95556,090
10/26/201575.8576.5375.4776.401,172,485
10/23/201575.4076.4875.2375.94839,289
10/22/201576.5976.7474.0974.981,453,389
10/21/201576.5676.6875.0176.46758,550
10/20/201576.3376.6675.8176.19493,515
10/19/201576.3276.7575.8276.33590,138
10/16/201575.6076.5675.3176.501,116,046
10/15/201573.3175.3773.1375.231,072,943
10/14/201573.5773.9873.0273.24634,730
10/13/201573.4574.2273.1873.35938,988
10/12/201572.9573.7672.8773.64595,838
10/9/201573.1973.7472.7173.16814,141
10/8/201573.3573.3772.2273.10659,148
10/7/201572.4573.1971.8673.191,063,498
10/6/201573.3373.4871.6872.151,184,755
10/5/201573.3573.8972.6773.361,066,863
10/2/201571.6673.3970.9472.90858,459
10/1/201572.3372.7471.4872.051,584,551
9/30/201571.6372.7970.4072.331,185,355
9/29/201570.8971.5370.2771.181,458,604
9/28/201571.9872.0070.1270.931,965,027
9/25/201574.5874.8771.8072.261,239,118
9/24/201574.9675.1673.9574.35995,657
9/23/201575.2476.2075.0975.52845,187
9/22/201575.3475.8575.1175.361,445,132
9/21/201575.2276.2575.0776.021,589,234
9/18/201575.1875.7974.8174.991,480,916
9/17/201575.7676.4175.5575.771,342,651
9/16/201575.1976.1075.0075.821,910,510
9/15/201574.9175.4474.6075.151,104,508
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center