DaVita HealthCare Partners Inc $71.33

down -0.42


29/7/2014 04:01 PM  |  NYSE : DVA  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
10/10/201357.7558.1657.6158.12933,801
10/9/201357.6258.1657.3657.361,084,959
10/8/201357.9058.4157.3357.511,151,302
10/7/201357.7758.3957.4458.001,028,491
10/4/201357.8258.9557.7758.371,342,825
10/3/201357.7658.2057.2157.671,228,239
10/2/201357.4157.9657.3157.94803,959
10/1/201356.8957.7856.8757.77996,771
9/30/201356.6656.9556.2656.90935,857
9/27/201357.3257.5156.9456.98702,949
9/26/201357.4857.9357.3157.60610,740
9/25/201357.5457.6457.3157.371,429,192
9/24/201357.8658.2957.5657.601,010,005
9/23/201358.0358.0757.2957.95893,800
9/20/201358.8059.1358.2458.472,829,902
9/19/201358.7759.0058.1858.531,435,788
9/18/201359.1059.1857.9058.651,779,983
9/17/201356.7759.4456.5659.102,932,929
9/16/201356.1056.8756.0156.611,646,549
9/13/201355.9756.1455.5355.751,151,941
9/12/201355.7056.0455.4156.001,071,019
9/11/201355.8156.1355.5555.701,206,820
9/10/201356.3656.4655.6655.811,097,058
9/9/201355.2456.0855.0556.041,007,275
9/6/2013111.44111.74109.60110.59646,822
9/5/2013109.32112.15109.32111.55871,051
9/4/2013108.82109.61108.57109.44634,002
9/3/2013108.73108.91107.81108.59595,128
8/30/2013108.00108.66107.11107.51658,538
8/29/2013107.85109.59107.76108.02830,772
8/28/2013108.77109.15107.79108.02577,928
8/27/2013109.95110.27108.62108.74727,124
8/26/2013110.36111.98110.18110.85506,656
8/23/2013110.34110.94109.80110.36655,080
8/22/2013110.69111.01109.28109.97715,037
8/21/2013111.54112.03110.39110.49839,819
8/20/2013111.47112.74111.25111.951,080,862
8/19/2013112.00112.36111.12111.15963,083
8/16/2013113.06113.36111.77112.10594,243
8/15/2013114.00114.19112.22113.30719,222
8/14/2013114.70115.66114.36114.60438,257
8/13/2013114.93115.19114.20114.65465,456
8/12/2013114.45115.10113.70114.731,070,851
8/9/2013113.80115.29113.65114.35975,141
8/8/2013114.30114.50112.96113.65752,275
8/7/2013115.05115.05112.43113.932,225,728
8/6/2013117.39117.95116.00116.341,426,564
8/5/2013117.57118.45117.26117.39669,624
8/2/2013117.23118.15116.69117.50745,767
8/1/2013117.00117.33116.49117.18648,226
7/31/2013116.74117.34116.25116.41545,649
7/30/2013117.24117.43115.75116.26637,716
7/29/2013117.23117.94116.41116.88497,968
7/26/2013117.38117.98116.97117.72534,446
7/25/2013117.00118.20116.71117.57564,333
7/24/2013118.58118.97117.04117.59538,902
7/23/2013119.31119.76117.73118.42775,538
7/22/2013117.68119.27117.50118.61778,764
7/19/2013116.50118.82116.04117.961,068,830
7/18/2013118.82119.14116.77117.32989,758
7/17/2013118.45118.81117.29118.38548,449
7/16/2013117.90118.79117.29117.961,059,962
7/15/2013121.66122.03120.03120.26490,020
7/12/2013120.39121.71120.09121.23929,197
7/11/2013118.14120.58117.14120.511,687,089
7/10/2013116.13116.43115.52116.401,242,023
7/9/2013117.00117.46115.69116.00986,189
7/8/2013116.12117.46115.08116.881,642,093
7/5/2013114.40114.62113.17114.561,111,446
7/3/2013113.18114.51112.31113.901,362,104
7/2/2013115.00117.08113.42114.005,090,273
7/1/2013121.63122.46121.02121.151,109,797
6/28/2013121.66122.22120.11120.80974,547
6/27/2013122.85123.93122.13122.27590,963
6/26/2013122.81124.07121.87121.97447,522
6/25/2013123.54123.64121.84121.95567,509
6/24/2013122.95124.37121.51123.04716,871
6/21/2013124.50125.51122.56123.501,089,140
6/20/2013125.90126.18122.70122.89823,083
6/19/2013129.21129.40126.79126.82611,861
6/18/2013130.14130.45128.76129.50308,836
6/17/2013130.00131.00129.14130.16574,485
6/14/2013129.79130.43128.46128.83371,117
6/13/2013129.71130.15128.36129.86608,264
6/12/2013130.04130.80129.61130.01793,326
6/11/2013126.44129.77126.21129.41778,593
6/10/2013126.47127.73126.00127.60497,778
6/7/2013125.72127.04125.07126.42645,323
6/6/2013123.20125.43122.57125.25754,309
6/5/2013124.35125.20123.09123.12674,096
6/4/2013125.14125.77123.95124.96472,393
6/3/2013124.30125.60123.55125.51507,938
5/31/2013126.10127.32123.98124.07751,896
5/30/2013125.04127.07124.70126.48396,591
5/29/2013126.55126.88124.17124.62552,055
5/28/2013125.67127.85125.67127.48673,161
5/24/2013125.08125.61124.51125.12421,146
5/23/2013125.41125.94124.76125.56518,612
5/22/2013126.69128.38125.66126.11511,475
5/21/2013127.11127.48125.61126.61533,203
Trading Center