$75.06 -1.08 (%) DaVita HealthCare Partners Inc - NYSE

Jan. 30, 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
4/26/201065.0265.1664.4664.86524,400
4/23/201064.5164.8864.0764.84835,600
4/22/201065.1665.3064.1964.65869,900
4/21/201065.7265.7265.0865.47613,900
4/20/201065.2965.6564.5965.63734,300
4/19/201064.4665.4064.1564.99852,900
4/16/201064.6665.1164.0664.50636,400
4/15/201065.1965.2064.4064.75628,700
4/14/201066.1266.1964.9765.21991,300
4/13/201065.7266.3265.2966.23845,600
4/12/201065.9466.8165.5065.67885,100
4/9/201064.4566.1564.2466.061,306,600
4/8/201064.3564.6363.9164.53540,000
4/7/201064.0664.8763.8264.61772,300
4/6/201063.5964.1663.5963.97599,800
4/5/201063.8764.2463.6563.98612,300
4/1/201063.6664.1263.2563.64496,800
3/31/201062.8563.6062.8563.40618,900
3/30/201063.1963.4962.9663.42372,900
3/29/201062.8063.2462.7763.09444,400
3/26/201063.0063.0062.3262.62492,200
3/25/201063.4863.6562.9162.95481,100
3/24/201063.8363.9063.0063.21449,200
3/23/201064.3664.3663.3063.82653,700
3/22/201063.3564.5463.2364.19601,100
3/19/201063.7363.8563.2363.37723,200
3/18/201063.5063.7663.0463.68575,800
3/17/201062.6763.4662.4063.39984,000
3/16/201062.5662.7662.0262.67437,900
3/15/201062.3662.6461.9362.58565,100
3/12/201062.7662.7662.2062.37619,000
3/11/201060.9362.7860.9362.741,218,400
3/10/201062.4062.6560.7660.902,331,200
3/9/201062.4162.9562.0962.491,178,100
3/8/201064.1564.5562.5362.561,716,000
3/5/201063.5564.1663.2364.15783,600
3/4/201063.2363.5662.9563.52764,000
3/3/201062.0763.5061.6663.02870,500
3/2/201062.9563.8162.7063.54957,000
3/1/201061.8564.4761.8263.101,628,700
2/26/201061.6662.0461.3361.61628,400
2/25/201061.2361.6760.7361.49992,400
2/24/201061.3561.7560.9561.671,216,000
2/23/201061.3861.5960.9961.12779,600
2/22/201061.5761.9861.1261.60339,600
2/19/201060.9561.8860.7061.61830,500
2/18/201060.3861.2260.2361.19785,300
2/17/201059.8760.9259.7060.351,307,800
2/16/201059.2959.7758.7359.50811,400
2/12/201059.7560.0058.5658.981,151,000
2/11/201060.2961.1358.7959.991,530,700
2/10/201061.0261.3660.2360.82748,000
2/9/201060.4761.5060.3661.201,021,600
2/8/201060.3360.5759.9660.06708,300
2/5/201059.6360.5659.4860.431,123,500
2/4/201060.2260.7559.6459.76839,800
2/3/201061.0161.2660.6361.04652,600
2/2/201060.5361.7360.0161.50774,900
2/1/201060.0860.5259.3760.43633,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center