$72.78 -0.36 (%) DaVita HealthCare Partners Inc - NYSE

Oct. 1, 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
10/1/201473.3073.6172.4872.78914,273
9/30/201473.4273.8273.0673.141,011,845
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
7/28/201471.3671.8370.9771.75707,877
7/25/201471.7672.0671.1071.46596,181
7/24/201471.8472.2571.6871.891,004,807
7/23/201471.8771.8771.2371.67595,042
7/22/201471.0371.7870.9171.671,198,081
7/21/201472.9972.9970.5571.013,017,349
7/18/201473.4773.9673.0773.85518,961
7/17/201473.6674.8473.3273.40744,268
7/16/201473.4174.0073.3073.82612,888
7/15/201473.4274.0073.0973.26780,534
7/14/201473.4173.7673.3073.57630,579
7/11/201473.0273.2772.7473.08447,463
7/10/201472.7673.1772.6173.04990,639
7/9/201472.9973.2672.7173.22560,007
7/8/201473.2073.2272.6272.81904,257
7/7/201473.1573.8373.0273.28664,576
7/3/201473.6573.9473.0073.32585,870
7/2/201473.0873.6572.6373.601,002,342
7/1/201472.6773.3072.3973.161,223,228
6/30/201473.2573.6172.0072.321,139,363
6/27/201471.4873.4071.2172.953,610,320
6/26/201471.7471.7671.0071.61524,157
6/25/201471.3472.0571.1171.86546,009
6/24/201471.5571.8571.1271.39712,934
6/23/201471.6871.6871.2671.53481,858
6/20/201471.8071.9471.1371.831,014,567
6/19/201470.4971.7270.3071.581,055,751
6/18/201470.1470.5169.8370.42865,588
6/17/201470.5570.7870.0170.18972,231
6/16/201470.7070.9470.2870.771,063,857
6/13/201470.8870.8870.4270.79473,971
6/12/201471.1371.2170.6670.94502,749
6/11/201471.2371.4770.7371.08648,531
6/10/201471.7171.8571.2971.69604,804
6/9/201471.9672.0771.6871.93539,921
6/6/201472.2372.2871.7171.91467,908
6/5/201471.6472.3771.4872.06427,225
6/4/201471.4471.8771.3171.71614,186
6/3/201471.2171.7070.8371.47906,066
6/2/201470.8171.4370.4271.211,100,637
5/30/201469.8870.7169.8770.591,722,167
5/29/201469.4070.1769.2169.90926,992
5/28/201469.4269.4668.7669.20773,667
5/27/201469.0069.5068.9469.35733,586
5/23/201468.2569.1268.1068.79650,406
5/22/201468.3568.3567.8368.16622,299
5/21/201467.6268.5767.5968.35541,436
5/20/201467.4767.6267.2367.52906,282
5/19/201467.4667.7867.2867.47903,279
5/16/201467.8668.1067.1767.531,261,937
5/15/201467.5067.9067.2067.73794,629
5/14/201467.7667.8967.2767.68429,348
5/13/201468.1868.5067.7667.89558,300
5/12/201467.8268.2467.8168.08804,405
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center