$84.09 +0.60 (%) DaVita HealthCare Partners Inc - NYSE

May. 22, 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
5/22/201583.3984.3483.3184.09715,288
5/21/201583.4683.6883.0583.49681,668
5/20/201583.0983.7382.8683.69785,235
5/19/201583.0083.5382.7083.20677,581
5/18/201581.6182.9481.2682.701,114,439
5/15/201581.8982.2081.0281.481,317,332
5/14/201581.4081.9181.2181.86957,917
5/13/201581.2781.7080.8980.98824,314
5/12/201581.0781.3080.6280.921,556,636
5/11/201582.1882.3781.5181.59824,961
5/8/201582.4982.9282.0882.17716,206
5/7/201581.3382.0281.3381.761,072,645
5/6/201581.9282.0681.1781.411,064,089
5/5/201580.5883.2880.4181.511,510,240
5/4/201582.6983.0282.2582.34946,386
5/1/201581.6982.4581.6182.401,067,893
4/30/201582.4982.7080.9981.101,155,483
4/29/201583.2683.3681.8182.64577,152
4/28/201583.6984.0082.0683.59744,698
4/27/201585.1085.1783.6483.791,361,669
4/24/201583.5084.1083.1383.91787,021
4/23/201583.1583.7282.4883.41614,999
4/22/201583.1483.5882.6383.22583,073
4/21/201582.2483.3081.9683.12952,632
4/20/201581.7182.0881.5181.84691,669
4/17/201581.5081.8980.7781.26624,676
4/16/201581.7282.2581.6682.13596,884
4/15/201582.0782.4981.5481.61740,265
4/14/201582.0082.3081.5982.01932,173
4/13/201581.9082.3981.6681.76650,075
4/10/201581.4882.3281.4881.90720,279
4/9/201581.6181.9480.9581.521,168,392
4/8/201582.1482.6381.6381.74715,728
4/7/201581.7582.4881.7581.861,000,633
4/6/201580.5781.8480.1581.47969,403
4/2/201580.3180.7880.1080.591,048,135
4/1/201581.2581.4479.8380.052,375,547
3/31/201581.7682.0081.2381.28814,081
3/30/201582.3182.5081.7082.17979,874
3/27/201581.0081.8780.8981.83913,674
3/26/201580.8781.5580.3881.07864,260
3/25/201582.2982.4880.9581.051,219,670
3/24/201582.5982.9781.9382.191,045,996
3/23/201581.9083.0481.6282.841,347,022
3/20/201581.9282.1781.5481.861,327,596
3/19/201581.4281.7981.2781.44707,813
3/18/201581.1881.6680.5581.641,762,199
3/17/201581.0081.2380.6981.11889,202
3/16/201581.0881.8180.8781.41992,583
3/13/201579.8080.9579.7380.811,556,631
3/12/201579.7079.7579.1879.701,083,779
3/11/201578.3979.5477.9079.411,936,237
3/10/201577.1478.3676.9478.102,141,263
3/9/201577.5878.3077.3678.002,078,195
3/6/201576.6977.7576.3977.632,518,783
3/5/201576.5377.0176.0276.931,549,164
3/4/201575.7177.2675.2276.751,998,780
3/3/201575.3975.9774.9575.892,088,603
3/2/201574.5675.6474.4475.561,372,827
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center