$77.91 +0.33 (%) DaVita HealthCare Partners Inc - New York Stock Exchange, Inc.

Jul. 22, 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
10/12/201164.2764.9863.5263.56921,777
10/11/201162.9164.1562.7563.82925,741
10/10/201162.9163.5262.3963.051,550,115
10/7/201164.4664.5361.5161.691,683,752
10/6/201162.3764.5661.3164.471,316,786
10/5/201161.4662.9560.4762.661,375,541
10/4/201159.7461.2959.1460.971,581,574
10/3/201162.2062.8460.4960.642,092,034
9/30/201161.9165.2261.8062.672,432,437
9/29/201167.9868.0459.6162.936,012,832
9/28/201171.4571.5468.9068.981,089,360
9/27/201170.7472.8369.9171.511,609,500
9/26/201168.2869.4367.2969.341,138,291
9/23/201168.7769.3067.5767.941,598,135
9/22/201170.9571.3068.6869.161,754,816
9/21/201173.5474.4772.3472.371,296,314
9/20/201173.3274.7672.8573.42991,939
9/19/201172.0973.4771.2572.971,131,996
9/16/201174.3474.4872.5672.951,580,265
9/15/201173.7974.0972.1974.011,450,503
9/14/201172.3174.1770.9073.02865,518
9/13/201171.8072.1070.8471.871,053,504
9/12/201170.5371.9070.1771.78961,904
9/9/201172.9172.9870.9171.361,121,847
9/8/201174.2074.9973.2873.36862,284
9/7/201172.5575.0372.5474.751,132,629
9/6/201169.5272.4169.2072.04946,121
9/2/201172.2373.1171.2171.36990,896
9/1/201173.7475.3473.2173.30801,572
8/31/201174.3375.0772.9173.58950,371
8/30/201173.6874.5173.1273.98629,548
8/29/201172.5074.2972.3374.16927,411
8/26/201169.1071.9667.7271.941,136,509
8/25/201172.0072.1369.2769.541,411,329
8/24/201171.4471.9070.2471.58994,069
8/23/201169.5871.7368.7971.701,720,964
8/22/201170.9070.9069.0469.29923,998
8/19/201169.7171.3169.2669.641,572,012
8/18/201172.3472.3669.9870.591,268,730
8/17/201174.3875.1473.1973.44718,296
8/16/201174.2975.3673.6274.091,331,748
8/15/201173.2374.9973.0774.661,234,780
8/12/201172.7373.6972.1672.771,669,005
8/11/201171.0173.2770.7472.402,463,552
8/10/201173.4474.1670.7370.871,452,275
8/9/201172.3774.4170.3774.371,854,206
8/8/201176.2978.0270.8071.583,147,042
8/5/201178.3679.4076.6278.282,450,358
8/4/201182.7883.9177.3977.813,814,487
8/3/201179.7080.7377.8178.431,840,579
8/2/201179.0481.1279.0079.721,576,957
8/1/201183.8883.8878.7779.672,343,030
7/29/201182.9884.2482.1983.541,368,255
7/28/201183.0083.4782.3483.06983,740
7/27/201183.8083.8082.5482.65592,943
7/26/201184.4784.8483.8884.17514,372
7/25/201185.4285.7284.8784.90469,376
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center