$75.56 0.00 (%) DaVita HealthCare Partners Inc - NYSE

Mar. 2, 2015 | 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
3/2/201574.6075.6474.4475.561,372,827
2/27/201574.1174.6473.9074.601,312,278
2/26/201574.0474.4373.7874.30881,654
2/25/201573.1174.3172.9273.931,148,733
2/24/201573.7574.0072.5572.931,579,951
2/23/201573.6574.4173.5273.861,890,902
2/20/201573.0273.9472.8873.762,844,425
2/19/201572.5973.3172.5273.241,567,217
2/18/201572.6173.6972.6173.281,603,791
2/17/201572.9873.4072.1972.782,259,782
2/13/201575.0075.6471.8973.106,205,636
2/12/201576.1576.5375.7876.391,156,828
2/11/201576.0276.2675.3175.95635,774
2/10/201575.0075.8974.8875.77665,845
2/9/201575.2575.5974.2874.67970,304
2/6/201576.9376.9775.2675.57809,650
2/5/201576.0877.1076.0876.77790,869
2/4/201575.2276.2575.1075.96853,640
2/3/201575.5676.1175.0775.601,052,733
2/2/201575.0775.5874.5275.571,094,477
1/30/201575.6976.0474.9675.061,003,237
1/29/201575.7376.2275.0376.14650,094
1/28/201576.2476.6075.4975.52771,559
1/27/201575.7176.5675.6276.04822,386
1/26/201575.7776.3475.4276.19723,906
1/23/201576.1276.2675.5975.85751,278
1/22/201575.9876.3275.0076.151,358,000
1/21/201574.8775.8374.8275.73848,926
1/20/201575.5275.9474.7875.21517,647
1/16/201574.4075.1574.4075.05997,398
1/15/201574.7575.1074.3974.46742,408
1/14/201573.7474.7773.6774.69811,930
1/13/201574.8775.2974.0074.54847,776
1/12/201575.4575.4774.2374.42594,256
1/9/201576.1476.2075.1575.22491,684
1/8/201574.8776.0674.8475.771,084,425
1/7/201573.8774.7273.8274.291,155,752
1/6/201574.8975.1173.4373.621,237,639
1/5/201575.3675.9374.4574.701,220,818
1/2/201575.8476.3775.3775.83947,245
12/31/201476.1976.7775.6675.74575,120
12/30/201476.0076.2975.5476.00330,518
12/29/201476.0676.4075.8476.10553,044
12/26/201476.0776.5075.9276.22379,683
12/24/201476.0076.3575.7976.06253,773
12/23/201476.4076.5275.6975.99542,823
12/22/201476.0076.5375.9776.35793,779
12/19/201475.4176.0075.0775.941,794,645
12/18/201475.1575.2274.7175.201,097,631
12/17/201472.8174.6172.7874.331,248,302
12/16/201472.6973.7872.2372.771,110,583
12/15/201473.5073.9672.1472.861,193,551
12/12/201474.1674.4373.3373.40940,704
12/11/201474.7575.1174.3774.51686,979
12/10/201475.2175.5074.3974.45925,502
12/9/201475.3075.5574.6775.151,202,965
12/8/201475.6576.4075.6375.871,008,179
12/5/201475.3075.7175.2275.63730,947
12/4/201475.6575.8575.2875.30766,348
12/3/201475.5976.1775.4975.69716,935
12/2/201476.0076.2075.4775.70866,135
12/1/201476.4776.6475.6876.011,349,626
11/28/201476.2576.6376.1476.53746,763
11/26/201475.2376.4475.0976.101,255,929
11/25/201474.5075.0974.1275.061,331,698
11/24/201474.5474.7673.8474.492,453,978
11/21/201475.7175.8074.4574.541,177,529
11/20/201474.9975.2974.5975.13761,137
11/19/201475.2475.3774.5975.12898,490
11/18/201475.4275.8175.0175.231,834,808
11/17/201475.7875.8574.9275.511,369,054
11/14/201477.0077.5375.5775.663,533,113
11/13/201477.1777.3676.6177.042,901,867
11/12/201476.0077.1075.3476.722,949,846
11/11/201475.0276.2174.7976.132,277,657
11/10/201474.4874.8473.5574.723,464,291
11/7/201474.2874.9572.7074.496,676,019
11/6/201477.4578.0777.1578.031,168,233
11/5/201478.0678.1177.4077.51603,336
11/4/201477.8378.2177.3977.84697,898
11/3/201478.0878.4177.5078.03806,929
10/31/201478.3378.5277.7578.07793,331
10/30/201477.0577.7676.3877.62787,786
10/29/201477.6878.3677.0277.37730,045
10/28/201476.8177.7676.6877.58777,984
10/27/201476.7576.7876.2376.70599,621
10/24/201476.2976.7976.2076.73543,806
10/23/201476.3376.6875.8976.25638,377
10/22/201476.0076.3575.2575.281,047,275
10/21/201474.1275.5074.1175.50946,344
10/20/201472.7573.5872.6273.56713,649
10/17/201472.6672.9872.1372.75826,805
10/16/201471.8972.7071.5072.031,115,274
10/15/201473.0073.7771.8372.742,144,016
10/14/201473.7174.1673.3873.591,055,377
10/13/201473.3174.3873.1873.56897,348
10/10/201474.0574.7473.4273.42657,436
10/9/201475.0475.3973.9973.991,301,365
10/8/201473.0675.1272.6675.01882,057
10/7/201473.3873.8273.0573.13776,728
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center