$74.05 0.00 (%) DaVita HealthCare Partners Inc - NYSE

Sep. 1, 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
11/22/201073.0273.6872.7773.281,256,313
11/19/201072.3973.5072.2273.10769,131
11/18/201071.8172.6671.6472.321,005,286
11/17/201071.1972.3970.9271.361,588,600
11/16/201071.7772.3070.9071.251,180,007
11/15/201072.8772.8772.0272.03832,736
11/12/201073.4173.4172.8572.89800,219
11/11/201071.6673.6771.6373.61813,360
11/10/201072.0172.1171.1272.07908,626
11/9/201072.0172.6071.8672.10858,930
11/8/201071.6872.2071.5172.03576,648
11/5/201070.3272.7266.6871.771,469,442
11/4/201072.3572.7871.5872.331,193,957
11/3/201073.3573.5671.6772.06738,290
11/2/201073.0073.7972.8173.40802,048
11/1/201072.0773.0272.0672.67778,632
10/29/201070.9772.3470.8771.75655,958
10/28/201071.1471.3470.6971.17595,179
10/27/201070.8771.4770.4170.82804,098
10/26/201071.3971.6070.8571.29735,493
10/25/201072.0372.3671.5471.77599,029
10/22/201071.8972.0871.5371.65798,970
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
  • Showing 1201-1257 of 1,257 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!