$79.61 -1.47 (%) DaVita HealthCare Partners Inc - NYSE

Jun. 29, 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
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
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
  • 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!