$73.24 -0.47 (%) DaVita HealthCare Partners Inc - New York Stock Exchange, Inc.

May. 4, 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
7/25/201185.4285.7284.8784.90469,376
7/22/201186.5186.8685.8085.89363,112
7/21/201186.7987.7886.5986.70654,800
7/20/201186.3786.8985.7986.34326,053
7/19/201187.0487.7786.2186.61626,339
7/18/201186.9687.1785.3485.85636,226
7/15/201187.2887.5686.6187.10457,121
7/14/201187.2187.7986.7987.00368,514
7/13/201187.7488.2786.8987.19353,998
7/12/201187.1388.1387.1387.52438,007
7/11/201187.9788.1786.7587.00567,612
7/8/201189.0089.0087.9088.67452,277
7/7/201188.9389.7688.5889.36532,367
7/6/201188.0888.7087.6288.50459,454
7/5/201187.5189.0187.5188.05979,732
7/1/201186.6787.4586.5187.20844,160
6/30/201185.7286.7485.7286.61517,256
6/29/201185.8085.8085.0285.54588,628
6/28/201184.9086.1084.8885.51764,021
6/27/201183.7885.0183.3884.89886,915
6/24/201184.3486.1782.9083.961,831,360
6/23/201184.2484.7183.0084.39757,838
6/22/201184.3885.4284.3285.02916,220
6/21/201185.3485.5084.5584.74755,529
6/20/201184.0585.0984.0584.94909,890
6/17/201184.7085.1083.9384.07864,618
6/16/201183.5484.7083.3684.23939,470
6/15/201183.3784.0682.9583.21528,853
6/14/201183.7083.9283.0583.83564,277
6/13/201183.2583.7983.1383.19468,616
6/10/201183.7283.8782.8283.03523,139
6/9/201183.1584.4583.0884.02572,808
6/8/201182.7983.5082.5183.26770,231
6/7/201183.0883.4682.7082.70609,559
6/6/201183.4183.4382.7382.93578,647
6/3/201183.6984.1283.0483.70887,945
6/2/201183.8884.5483.4984.42670,682
6/1/201183.9684.3183.6983.90765,558
5/31/201184.2884.2883.7484.051,137,595
5/27/201184.0984.0983.3383.62624,668
5/26/201183.2284.2782.8783.94865,875
5/25/201183.3883.8983.2183.45843,202
5/24/201184.6684.7083.6583.65522,230
5/23/201184.9284.9683.3884.49714,838
5/20/201186.8886.8885.2885.62678,987
5/19/201186.8387.0986.2986.69439,779
5/18/201186.0486.9686.0086.65555,318
5/17/201185.1986.1584.8486.04717,570
5/16/201185.4086.0384.6285.39501,009
5/13/201186.6186.6985.3285.59716,967
5/12/201185.5786.8385.3486.621,226,093
5/11/201185.4585.9484.9885.75691,130
5/10/201184.1985.7583.9585.441,483,391
5/9/201184.2984.5683.3583.801,266,045
5/6/201184.6185.5083.7084.361,093,553
5/5/201185.2085.7083.8884.471,366,643
5/4/201185.9786.2685.1785.40997,017
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center