DaVita HealthCare Partners Inc $69.51

up +0.35


17/4/2014 06:40 PM  |  NYSE : DVA  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
4/17/201469.1369.9668.7069.511,413,100
4/16/201467.9569.1867.9569.161,208,910
4/15/201468.2368.5867.5068.411,441,170
4/14/201467.4667.8667.1567.821,242,120
4/11/201467.5867.9266.8767.301,247,310
4/10/201469.2069.4667.5367.951,744,850
4/9/201468.8169.2768.2469.221,155,890
4/8/201468.3968.9267.6168.462,643,510
4/7/201468.1168.4566.8167.352,135,520
4/4/201470.0570.1068.0368.071,850,120
4/3/201468.8469.6168.7669.563,242,540
4/2/201469.4569.8468.6769.081,283,110
4/1/201469.0069.5568.7169.343,219,840
3/31/201469.1069.3068.5268.851,368,670
3/28/201468.4869.6868.1868.451,060,280
3/27/201468.9068.9167.7668.391,635,990
3/26/201468.9370.0368.8868.902,135,230
3/25/201468.7569.4568.3368.611,296,460
3/24/201470.0170.2668.2068.46744,245
3/21/201470.2970.6869.6169.811,523,250
3/20/201469.6970.3769.5469.801,047,140
3/19/201469.2170.1469.0269.791,215,470
3/18/201468.5569.3868.5369.23744,079
3/17/201468.4069.3068.4068.48587,743
3/14/201468.1568.3767.5368.20921,935
3/13/201468.3868.5067.9068.12993,375
3/12/201468.3068.6068.0768.32663,956
3/11/201468.5369.4168.4068.69798,736
3/10/201468.7568.7767.9368.46820,480
3/7/201469.1269.1868.4168.781,100,880
3/6/201468.5569.4368.4368.751,201,460
3/5/201468.7768.8368.1568.37888,454
3/4/201468.8069.2568.3068.752,944,360
3/3/201468.2768.8667.6368.371,957,460
2/28/201468.3870.0068.2568.731,968,220
2/27/201468.2268.7067.7768.021,085,310
2/26/201466.9668.0866.7167.501,618,330
2/25/201467.3767.4666.1266.952,928,450
2/24/201466.0568.8366.0467.502,738,220
2/21/201465.9566.2165.1166.131,683,100
2/20/201465.9966.1765.3965.781,181,320
2/19/201466.7367.0065.8466.071,551,660
2/18/201466.6967.0966.1566.831,253,060
2/14/201466.1066.7165.9666.371,050,280
2/13/201465.8866.2865.0266.252,441,060
2/12/201467.9368.8466.3066.354,429,460
2/11/201463.7964.3863.1564.333,993,860
2/10/201463.7364.2363.5063.843,039,160
2/7/201463.8064.2763.5063.621,377,900
2/6/201463.3763.8863.2463.74699,308
2/5/201462.7363.4662.5463.201,226,470
2/4/201463.4063.4062.5262.741,593,700
2/3/201464.9464.9563.0563.051,512,290
1/31/201464.1565.3564.0764.931,173,270
1/30/201464.4664.9864.3264.91813,474
1/29/201464.0064.5463.5163.90751,395
1/28/201464.0064.5464.0064.32725,578
1/27/201464.1164.2763.5063.971,042,840
1/24/201465.1965.3763.9664.201,228,530
1/23/201466.0866.2365.1965.591,444,720
1/22/201465.2166.7665.2166.491,813,680
1/21/201465.3965.5564.7865.241,973,440
1/17/201464.9065.2464.3764.831,971,500
1/16/201464.5864.9764.4264.651,526,050
1/15/201465.0065.0064.2864.481,176,060
1/14/201465.1165.2064.5264.97607,749
1/13/201464.7065.1364.3464.471,480,060
1/10/201465.8565.8564.3964.741,895,650
1/9/201465.8466.1565.2865.641,262,290
1/8/201465.1565.5664.9965.441,246,770
1/7/201464.8865.4264.6265.201,168,300
1/6/201465.0865.6064.6764.802,101,960
1/3/201464.7165.0064.4164.471,241,020
1/2/201463.3665.1663.1964.782,901,900
12/31/201363.5763.6363.2063.37789,063
12/30/201363.4963.6063.0563.29589,870
12/27/201363.5963.7263.1563.36568,517
12/26/201363.3163.7463.1363.39774,587
12/24/201363.1863.3062.9963.25493,268
12/23/201363.0063.3962.9763.261,443,240
12/20/201361.9062.7661.7562.641,929,730
12/19/201362.0362.1561.4461.691,440,020
12/18/201361.3962.2960.7562.272,153,940
12/17/201359.9560.2359.6360.222,054,350
12/16/201360.8461.1259.8860.022,869,360
12/13/201360.1660.9760.1660.302,346,880
12/12/201360.6860.8960.1160.192,270,110
12/11/201361.2661.7360.5260.631,435,020
12/10/201362.2862.9061.4261.442,060,880
12/9/201358.5262.7858.4762.175,655,370
12/6/201357.2258.2757.2258.263,246,290
12/5/201357.2457.3056.8557.122,787,710
12/4/201358.2558.3157.0557.271,980,350
12/3/201359.2059.2058.2858.501,727,400
12/2/201359.4459.6759.0959.192,109,070
11/29/201359.9360.2059.4759.55699,968
11/27/201360.5960.7859.7159.881,993,850
11/26/201361.4261.6960.4260.583,473,220
11/25/201359.0262.1459.0061.559,416,770
11/22/201356.9257.2856.1856.542,671,460
Trading Center