$79.03 +0.40 (%) DaVita HealthCare Partners Inc - NYSE

Jul. 31, 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
10/21/201072.1472.9670.9371.921,103,422
10/20/201071.2672.4670.6972.261,009,597
10/19/201071.7972.1470.9071.23907,613
10/18/201072.2072.6070.9472.431,356,123
10/15/201072.0972.5071.6372.30865,438
10/14/201071.0372.0570.7971.64868,672
10/13/201070.9071.1270.6670.821,328,589
10/12/201070.5571.4570.5070.831,389,131
10/11/201072.1372.1471.2271.931,034,456
10/8/201071.7772.3271.5872.141,131,713
10/7/201069.6171.9269.5971.611,982,396
10/6/201069.1369.6769.0069.531,157,670
10/5/201068.8669.4168.3869.211,406,808
10/4/201068.8768.8767.8868.24905,329
10/1/201069.1669.9768.6068.871,283,140
9/30/201069.2369.4268.5669.031,290,506
9/29/201068.3969.3968.1568.952,045,202
9/28/201067.5468.5567.3268.481,137,066
9/27/201067.6967.8967.3667.38863,298
9/24/201066.8468.4566.7867.631,237,224
9/23/201065.5967.0965.1366.291,099,313
9/22/201066.4466.4465.7666.09703,181
9/21/201066.1367.4365.8866.541,275,074
9/20/201065.2266.1865.0765.99524,086
9/17/201064.9465.4164.6064.93764,277
9/16/201065.0565.3164.3064.71775,435
9/15/201063.3565.2763.3465.261,277,507
9/14/201064.4564.7563.0663.201,710,782
9/13/201065.3565.6164.2364.58709,758
9/10/201064.8965.2364.6565.04393,028
9/9/201065.1865.3864.8464.90652,720
9/8/201064.4164.8564.1764.64571,907
9/7/201064.2265.2663.8164.53878,305
9/3/201064.2164.5063.9964.30967,496
9/2/201064.1964.3263.4363.991,271,908
9/1/201065.0465.4663.6263.881,573,015
8/31/201065.0065.0564.2664.621,247,800
8/30/201065.3465.8065.2165.24795,200
8/27/201064.2965.5464.1965.44929,900
8/26/201065.0165.0163.7464.10854,100
8/25/201063.9365.2563.8764.761,070,300
8/24/201063.8564.5163.6564.201,247,300
8/23/201064.1164.6063.9564.15490,600
8/20/201063.2363.9763.1263.82513,400
8/19/201064.6664.6763.2063.67709,100
8/18/201064.6364.9064.3964.63704,200
8/17/201064.4565.1364.4564.76805,100
8/16/201063.6864.5063.5164.30677,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!