$63.90 -1.55 (%) DaVita HealthCare Partners Inc - NYSE

Feb. 5, 2016 | 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
4/28/201187.8488.2087.4288.18987,330
4/27/201188.0588.1687.2987.851,121,483
4/26/201188.1088.9987.6987.82774,946
4/25/201187.6888.3387.2087.97526,428
4/21/201187.5988.1387.3387.721,540,164
4/20/201187.5088.1787.0287.39677,832
4/19/201186.1586.8585.6886.77750,293
4/18/201186.3686.5085.3386.12601,374
4/15/201187.2187.7786.7387.04850,305
4/14/201186.3587.1085.9386.95694,538
4/13/201186.6286.9886.1686.70699,957
4/12/201186.5687.4886.1686.44625,728
4/11/201186.4886.9085.9186.63669,634
4/8/201187.4687.7886.3586.67560,926
4/7/201186.8087.5386.5086.96522,911
4/6/201186.5087.0686.5086.93633,204
4/5/201186.7586.8486.2186.27759,602
4/4/201186.9488.0886.2186.771,007,263
4/1/201186.0787.3585.6086.531,135,199
3/31/201183.9785.8983.9785.511,049,224
3/30/201183.3484.3282.9984.13540,073
3/29/201182.6983.0282.3483.01622,174
3/28/201183.2983.7582.9883.01439,022
3/25/201183.0083.7182.8583.18417,106
3/24/201183.0483.0582.1482.84675,641
3/23/201181.3583.3781.2482.871,035,737
3/22/201180.2982.0279.7581.621,008,231
3/21/201180.5180.6079.1979.72711,417
3/18/201181.1581.2979.5879.771,063,905
3/17/201180.5380.9379.7580.56925,095
3/16/201180.3580.7079.0079.371,015,980
3/15/201180.4481.0279.7580.531,031,254
3/14/201181.4481.9180.9181.56588,594
3/11/201180.7082.1380.3681.78817,555
3/10/201181.9281.9280.5980.89999,863
3/9/201183.0083.0782.2982.32708,590
3/8/201182.7483.7082.7483.12745,761
3/7/201183.9684.4582.0082.48828,847
3/4/201180.9284.6380.8683.761,884,125
3/3/201181.4181.6080.5880.80641,157
3/2/201179.4181.0379.1680.65659,463
3/1/201179.5180.3079.3079.53742,675
2/28/201178.7679.3778.4079.37901,514
2/25/201177.8178.6177.7578.58455,100
2/24/201177.4778.0677.0877.52694,697
2/23/201178.3778.4677.0477.61862,336
2/22/201178.8879.5078.2078.31661,150
2/18/201180.0680.4279.4479.67977,133
2/17/201179.6680.0979.2180.04756,001
2/16/201179.2680.3279.1880.10910,985
2/15/201178.0579.2077.5079.11960,259
2/14/201178.4778.7377.6778.561,150,382
2/11/201177.0379.7076.8878.511,542,599
2/10/201175.7876.1975.4476.17519,670
2/9/201176.5076.6675.7075.99601,599
2/8/201176.0976.7775.9976.76564,816
2/7/201176.6477.2475.8475.96580,108
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center