$76.65 +0.53 (%) DaVita HealthCare Partners Inc - NYSE

Aug. 27, 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
8/26/201575.1876.3074.1176.121,581,494
8/25/201575.2776.0174.1774.332,151,140
8/24/201576.0076.5771.6574.081,989,717
8/21/201578.0478.1375.8975.991,301,700
8/20/201579.5179.7078.5278.531,522,617
8/19/201579.9480.3479.3580.081,161,425
8/18/201580.2580.6379.9580.00722,723
8/17/201579.9580.3079.6180.28874,348
8/14/201579.7180.3279.4780.28533,027
8/13/201579.8180.3579.4579.65786,392
8/12/201580.2380.3279.1779.95841,011
8/11/201580.7281.1080.5080.771,011,364
8/10/201581.3381.8980.9381.05950,643
8/7/201580.9981.3580.3181.021,107,146
8/6/201580.4981.2980.4981.141,514,103
8/5/201579.9980.9979.6180.491,803,490
8/4/201579.9280.6679.6980.20942,520
8/3/201579.0779.7578.9479.71725,937
7/31/201578.6379.6178.4079.03671,630
7/30/201579.0579.3678.2778.63755,871
7/29/201579.1679.4178.6779.07514,440
7/28/201578.6079.0477.7879.02579,607
7/27/201579.2079.2178.2178.43812,490
7/24/201579.9179.9679.1379.39533,324
7/23/201580.2980.9979.9180.13602,689
7/22/201579.6680.2579.6380.061,034,638
7/21/201580.0080.2679.0779.621,129,538
7/20/201579.9780.2879.7679.88877,968
7/17/201579.8480.0279.5179.971,263,466
7/16/201579.9980.4179.6079.84584,936
7/15/201580.2680.4079.6279.67981,923
7/13/201579.7179.8678.9179.50985,924
7/10/201579.5079.5279.1279.30955,308
7/9/201579.7579.7578.7978.82897,803
7/8/201579.1679.5078.6778.81903,674
7/7/201579.9480.0478.8579.661,200,476
7/6/201578.5380.1178.5379.552,077,168
7/2/201579.5479.7778.9478.941,258,547
7/1/201579.9680.4079.2079.321,735,845
6/30/201579.9780.1579.3179.471,737,549
6/29/201580.2181.2179.5679.611,216,313
6/26/201580.9881.3880.8681.081,581,606
6/25/201580.5781.3579.7580.911,555,714
6/24/201581.5581.5580.1980.19987,087
6/23/201582.1182.3181.4981.57842,644
6/22/201583.3383.3382.0482.131,264,841
6/19/201581.4482.3781.0282.192,881,729
6/18/201581.4581.7680.9081.45887,990
6/17/201581.7081.7080.7381.07975,786
6/16/201581.2182.0081.2181.51821,005
6/15/201581.0481.5180.7881.28736,163
6/12/201581.7482.1481.3181.40489,557
6/11/201582.0282.3881.7482.19699,321
6/10/201581.7582.0281.4481.68977,049
6/9/201582.0082.4781.4381.49797,143
6/8/201582.3182.7081.8181.871,068,410
6/5/201582.3882.7581.8582.54638,114
6/4/201583.6383.9382.4582.60855,383
6/3/201584.0084.1283.5783.96474,314
6/2/201583.8483.9283.2783.82679,736
6/1/201583.9484.4083.3983.88684,864
5/29/201584.1884.4083.2583.78928,784
5/28/201584.0184.3483.7784.23714,807
5/27/201583.8184.0883.5984.06672,474
5/26/201584.0284.1683.6883.75792,618
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!