$83.49 0.00 (%) DaVita HealthCare Partners Inc - NYSE

May. 21, 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
8/13/201063.7064.2863.5864.08652,800
8/12/201062.3963.9262.2163.79818,300
8/11/201062.8863.2462.5563.051,234,400
8/10/201062.7863.9462.7863.65899,600
8/9/201063.6864.0863.2163.61822,800
8/6/201062.8063.7562.5463.621,012,600
8/5/201061.3063.9361.3063.191,638,000
8/4/201061.3361.8460.8061.611,148,400
8/3/201058.4662.4458.4661.103,676,000
8/2/201058.2058.7757.3457.891,539,000
7/30/201057.9758.2357.2557.322,593,300
7/29/201059.5160.1458.5358.541,114,500
7/28/201060.4160.6258.9059.271,665,800
7/27/201061.1662.8660.2860.522,685,300
7/26/201057.2761.0957.0060.862,211,100
7/23/201057.9658.0656.5856.832,864,400
7/22/201058.9159.3057.7658.011,493,400
7/21/201060.1960.1958.0858.391,290,000
7/20/201059.1560.0559.0560.05717,400
7/19/201060.2760.5059.5859.80653,100
7/16/201060.8261.1859.9060.001,009,600
7/15/201061.4262.0660.8161.231,379,500
7/14/201061.2961.9760.8861.33896,500
7/13/201060.8361.7860.5261.521,242,500
7/12/201060.0160.6460.0060.50635,900
7/9/201060.0260.3059.6960.131,001,100
7/8/201060.9961.4059.6759.971,815,600
7/7/201060.4460.7759.9560.761,542,700
7/6/201061.7961.7959.7060.393,103,600
7/2/201061.7761.8060.6961.10794,800
7/1/201062.5362.5560.6761.721,037,600
6/30/201062.7363.4462.3462.441,053,100
6/29/201063.1863.4562.5062.73861,000
6/28/201063.5964.0262.7763.73592,400
6/25/201062.8463.7462.4063.321,154,800
6/24/201062.9663.3062.6162.75641,400
6/23/201063.3063.5362.5063.24773,000
6/22/201064.9265.0363.4563.61657,400
6/21/201066.7866.9664.6164.921,081,500
6/18/201066.5067.0566.5066.631,349,400
6/17/201065.8866.6165.5966.58863,500
6/16/201065.1065.8464.8465.811,195,500
6/15/201065.3365.7465.2465.601,034,700
6/14/201064.9965.5564.8765.19943,000
6/11/201063.6964.7263.4964.72886,600
6/10/201063.1163.9662.9163.86767,300
6/9/201062.9963.2762.1462.331,137,300
6/8/201062.7563.8462.1462.681,439,300
6/7/201063.1063.8262.5962.641,152,800
6/4/201064.5964.7162.8062.961,302,500
6/3/201064.9665.6564.8565.381,814,000
6/2/201063.3264.8263.0764.782,004,400
6/1/201062.8064.1462.6763.001,754,200
5/28/201063.0463.7062.9063.431,881,600
5/27/201061.3963.2161.3963.171,534,800
5/26/201061.3061.5260.5460.56963,700
5/25/201059.3860.8958.9560.891,822,200
5/24/201060.8061.1260.3660.432,076,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center