$77.05 +0.10 (%) DaVita HealthCare Partners Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
5/27/201677.1577.4676.8977.05630,189
5/26/201677.0577.3376.7576.95886,724
5/25/201677.4277.9876.8777.151,126,200
5/24/201677.0177.5076.7177.35830,122
5/23/201677.2477.5276.5876.78855,870
5/20/201677.6177.9976.7877.371,434,141
5/19/201676.7278.0076.4577.34879,678
5/18/201676.8377.1576.0976.852,396,514
5/17/201676.9377.8076.5076.761,304,970
5/16/201675.4077.1375.1677.071,255,056
5/13/201675.5876.0875.1475.42606,246
5/12/201676.5076.6674.8175.59877,233
5/11/201676.5977.1676.3076.32745,767
5/10/201676.1976.6375.8476.491,057,139
5/9/201675.6276.2875.4476.041,069,475
5/6/201675.7075.9275.0275.701,277,710
5/5/201674.1976.9374.1975.832,786,352
5/4/201673.5573.9373.1573.241,543,539
5/3/201673.0674.0172.9773.711,014,277
5/2/201674.3474.5373.0373.641,550,486
4/29/201674.4474.8873.3673.901,137,461
4/28/201674.6775.3874.6174.78569,834
4/27/201675.1475.3174.2275.12720,520
4/26/201675.0075.1774.6374.91862,385
4/25/201674.5575.2474.2074.71744,794
4/22/201674.5575.1774.4874.90753,059
4/21/201674.7775.0974.1174.45966,936
4/20/201675.1375.1674.4874.84727,442
4/19/201674.8175.1874.4874.94680,609
4/18/201674.0374.5573.8374.48737,407
4/15/201674.1774.4873.4774.21626,749
4/14/201674.3774.5673.9874.20737,738
4/13/201674.0374.2773.7774.19626,837
4/12/201673.4574.0073.3273.78684,981
4/11/201674.1874.3473.2373.42808,782
4/8/201674.4074.9073.8574.10814,903
4/7/201674.3074.9473.6873.95753,396
4/6/201673.1374.6973.1274.53851,523
4/5/201673.0373.4272.3173.031,472,619
4/4/201674.1874.4673.2073.471,063,018
4/1/201673.0574.0872.5473.97823,183
3/31/201672.8874.1872.8873.381,127,919
3/30/201673.0373.3272.4773.03531,730
3/29/201671.5372.7871.1272.71641,737
3/28/201671.5571.9471.1471.50420,388
3/24/201671.6272.0171.0671.55673,920
3/23/201672.6873.0071.7972.32686,012
3/22/201672.0872.9571.8472.69804,805
3/21/201672.4072.7371.7872.29685,717
3/18/201671.2473.1671.0672.741,614,337
3/17/201670.1771.0769.4870.951,373,469
3/16/201669.5970.5369.2770.161,069,591
3/15/201670.4070.7569.4869.821,402,073
3/14/201670.9671.9070.6170.921,033,108
3/11/201670.5271.1670.1771.05785,226
3/10/201670.4671.0869.3069.84638,985
3/9/201670.2170.2769.6170.171,009,962
3/8/201670.6571.0969.6269.751,306,337
3/7/201670.1771.2869.9570.93928,510
3/4/201670.1870.8969.5670.511,572,909
3/3/201668.1070.2968.1070.081,836,683
3/2/201667.8368.4667.1068.181,048,737
3/1/201666.5568.2166.3068.211,400,898
2/29/201666.2966.8065.8965.971,669,772
2/26/201665.6766.8965.2766.461,321,641
2/25/201664.4665.3564.1565.33896,105
2/24/201663.7064.1962.9664.14838,669
2/23/201664.5964.9064.1564.281,064,203
2/22/201664.2364.9164.0064.85770,071
2/19/201664.4464.4763.5563.801,586,846
2/18/201664.4564.9863.9364.501,011,757
2/17/201662.8664.1462.6664.091,297,223
2/16/201662.7462.7461.9262.642,019,769
2/12/201661.6264.2161.3662.562,348,909
2/11/201662.5063.4362.4462.571,843,826
2/10/201662.7564.1962.7363.661,275,110
2/9/201661.8362.8361.7562.251,300,150
2/8/201663.2863.3161.8962.242,264,893
2/5/201665.1365.3463.6563.90910,552
2/4/201665.0565.8364.7865.451,124,846
2/3/201666.4866.5364.5465.441,534,630
2/2/201666.9567.1365.9066.261,035,321
2/1/201666.7367.5066.4567.41883,544
1/29/201664.8267.1264.5667.122,119,539
1/28/201666.1166.5164.3264.451,216,649
1/27/201666.6866.9865.1865.72998,241
1/26/201666.2466.6365.7266.52528,092
1/25/201666.7267.1765.8865.95742,998
1/22/201665.7967.0565.6666.891,011,492
1/21/201665.4865.9764.7165.20974,479
1/20/201664.9865.8963.3865.411,178,197
1/19/201666.8167.1164.9165.711,336,768
1/15/201666.2966.8765.6966.471,552,856
1/14/201666.1567.8365.7967.451,769,501
1/13/201667.4067.7365.9566.131,539,437
1/12/201667.4968.4266.6267.451,151,178
1/11/201667.7268.3066.6767.232,125,802
1/8/201667.7568.5967.6067.671,950,534
1/7/201667.3668.1067.3067.621,914,765
1/6/201668.2269.1967.9368.162,706,412
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center