$81.26 -0.87 (%) DaVita HealthCare Partners Inc - NYSE

Apr. 17, 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
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
6/29/201063.1863.4562.5062.73861,000
6/28/201063.5964.0262.7763.73592,400
6/25/201062.8463.7462.4063.321,154,800
6/24/201062.9663.3062.6162.75641,400
6/23/201063.3063.5362.5063.24773,000
6/22/201064.9265.0363.4563.61657,400
6/21/201066.7866.9664.6164.921,081,500
6/18/201066.5067.0566.5066.631,349,400
6/17/201065.8866.6165.5966.58863,500
6/16/201065.1065.8464.8465.811,195,500
6/15/201065.3365.7465.2465.601,034,700
6/14/201064.9965.5564.8765.19943,000
6/11/201063.6964.7263.4964.72886,600
6/10/201063.1163.9662.9163.86767,300
6/9/201062.9963.2762.1462.331,137,300
6/8/201062.7563.8462.1462.681,439,300
6/7/201063.1063.8262.5962.641,152,800
6/4/201064.5964.7162.8062.961,302,500
6/3/201064.9665.6564.8565.381,814,000
6/2/201063.3264.8263.0764.782,004,400
6/1/201062.8064.1462.6763.001,754,200
5/28/201063.0463.7062.9063.431,881,600
5/27/201061.3963.2161.3963.171,534,800
5/26/201061.3061.5260.5460.56963,700
5/25/201059.3860.8958.9560.891,822,200
5/24/201060.8061.1260.3660.432,076,500
5/21/201059.8061.3259.3561.281,671,100
5/20/201062.7463.0361.2461.331,234,700
5/19/201063.4363.9363.2063.70936,400
5/18/201064.1664.7563.3463.46760,700
5/17/201063.2963.9362.7463.73778,500
5/14/201063.3963.3962.5063.05672,100
5/13/201063.7164.0463.2663.54522,400
5/12/201063.9064.0663.4963.70866,900
5/11/201063.3963.8663.2363.66934,800
5/10/201066.5166.5162.3764.012,220,900
5/7/201062.0562.3060.9261.151,535,300
5/6/201063.5763.8360.2962.581,590,500
5/5/201063.0263.9163.0263.611,113,900
5/4/201062.7163.2562.1263.10924,300
5/3/201062.5163.3062.5163.291,113,200
4/30/201064.1164.1662.3262.431,491,900
4/29/201063.9564.0163.4663.961,128,800
4/28/201060.9964.0260.9563.543,226,800
4/27/201064.5365.5064.3164.391,110,700
4/26/201065.0265.1664.4664.86524,400
4/23/201064.5164.8864.0764.84835,600
4/22/201065.1665.3064.1964.65869,900
4/21/201065.7265.7265.0865.47613,900
4/20/201065.2965.6564.5965.63734,300
4/19/201064.4665.4064.1564.99852,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center