$74.33 +1.56 (%) DaVita HealthCare Partners Inc - NYSE

Dec. 17, 2014 | 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
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
1/29/201060.0860.4059.6459.76666,800
1/28/201060.9761.2159.7760.10914,300
1/27/201060.4460.9160.1960.67668,000
1/26/201060.5060.8760.4560.60609,200
1/25/201060.9361.3260.2260.60755,000
1/22/201061.8162.5260.5560.731,071,000
1/21/201062.3162.6161.3762.19965,800
1/20/201062.7063.4162.0062.45716,500
1/19/201061.6862.7461.5662.70529,700
1/15/201061.9162.0261.3361.66462,000
1/14/201061.9762.4861.8362.15420,000
1/13/201061.3062.3161.2462.17390,900
1/12/201061.6362.1660.8161.26765,400
1/11/201061.0062.1060.5661.791,186,800
1/8/201059.7961.2159.5961.001,221,200
1/7/201058.8259.6058.5159.57763,100
1/6/201059.4959.5258.8159.06649,700
1/5/201060.0960.2959.2359.41770,400
1/4/201059.1260.0559.0959.92955,100
12/31/200959.2559.4458.6758.74423,300
12/30/200959.3659.6259.2059.33308,400
12/29/200959.5159.7359.3059.62335,900
12/28/200959.6159.7959.1459.52252,400
12/24/200960.1360.1359.5959.70124,100
12/23/200959.6560.1259.4959.91717,600
12/22/200959.1759.7859.1759.46487,200
12/21/200959.6060.3758.9359.26907,900
12/18/200959.9660.1559.4759.60999,900
12/17/200960.3260.7359.4359.86569,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center