$75.20 +0.87 (%) DaVita HealthCare Partners Inc - NYSE

Dec. 18, 2014 | 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
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
10/6/201474.4874.6973.5573.81652,602
10/3/201474.0474.5373.7574.45983,802
10/2/201472.9973.8572.8173.74774,537
10/1/201473.3073.6172.4872.78914,273
9/30/201473.4273.8273.0673.141,019,006
9/29/201473.0073.7072.7873.48732,492
9/26/201473.8673.9573.2873.40842,305
9/25/201474.8674.8673.5373.77752,242
9/24/201474.0174.9773.6774.94599,156
9/23/201474.5574.5973.8874.01537,187
9/22/201474.7275.1374.2674.76652,334
9/19/201475.0875.0874.6474.881,884,482
9/18/201474.0174.8574.0174.71965,826
9/17/201473.8974.0672.8473.931,595,317
9/16/201473.6774.3173.4574.241,187,853
9/15/201474.1474.1673.7373.93421,826
9/12/201474.4074.5073.7874.07551,735
9/11/201474.0174.3973.7274.31552,410
9/10/201474.5174.5173.9474.21468,458
9/9/201474.5074.9074.1774.29565,256
9/8/201474.2574.5273.9474.43648,305
9/5/201474.1074.3373.6074.30562,008
9/4/201474.7474.9473.7774.12695,643
9/3/201474.9075.0974.4674.55559,200
9/2/201474.9575.2774.4974.58763,913
8/29/201474.5974.9974.2674.68544,888
8/28/201474.3474.6774.0774.42510,236
8/27/201474.3774.8274.1674.57477,554
8/26/201474.0074.4973.8574.43517,264
8/25/201473.8474.0273.6473.90475,865
8/22/201473.9374.0873.5373.65572,793
8/21/201473.8474.2973.7573.83590,769
8/20/201473.4973.9973.0073.72704,955
8/19/201473.6073.9473.4573.80806,159
8/18/201472.3973.5372.1973.431,197,954
8/15/201472.4072.6471.4372.111,538,173
8/14/201472.5073.1972.4073.10498,908
8/13/201472.2272.4571.9372.42588,745
8/12/201471.8172.4171.6572.04608,446
8/11/201472.1472.3971.7671.79312,145
8/8/201471.4871.8771.3271.85672,982
8/7/201471.6771.7671.3171.49917,281
8/6/201471.2472.1471.1071.52473,123
8/5/201471.9772.1471.2071.511,088,697
8/4/201471.3572.6370.8572.151,381,696
8/1/201471.3672.2470.4971.381,305,326
7/31/201471.3271.5970.4170.441,992,907
7/30/201471.4871.7370.9771.32727,718
7/29/201471.7471.9871.2771.33693,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center