$76.29 -0.36 (%) DaVita HealthCare Partners Inc - NYSE

Aug. 28, 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
4/7/201581.7582.4881.7581.861,000,633
4/6/201580.5781.8480.1581.47969,403
4/2/201580.3180.7880.1080.591,048,135
4/1/201581.2581.4479.8380.052,375,547
3/31/201581.7682.0081.2381.28814,081
3/30/201582.3182.5081.7082.17979,874
3/27/201581.0081.8780.8981.83913,674
3/26/201580.8781.5580.3881.07864,260
3/25/201582.2982.4880.9581.051,219,670
3/24/201582.5982.9781.9382.191,045,996
3/23/201581.9083.0481.6282.841,347,022
3/20/201581.9282.1781.5481.861,327,596
3/19/201581.4281.7981.2781.44707,813
3/18/201581.1881.6680.5581.641,762,199
3/17/201581.0081.2380.6981.11889,202
3/16/201581.0881.8180.8781.41992,583
3/13/201579.8080.9579.7380.811,556,631
3/12/201579.7079.7579.1879.701,083,779
3/11/201578.3979.5477.9079.411,936,237
3/10/201577.1478.3676.9478.102,141,263
3/9/201577.5878.3077.3678.002,078,195
3/6/201576.6977.7576.3977.632,518,783
3/5/201576.5377.0176.0276.931,549,164
3/4/201575.7177.2675.2276.751,998,780
3/3/201575.3975.9774.9575.892,088,603
3/2/201574.5675.6474.4475.561,372,827
2/27/201574.1174.6473.9074.601,312,278
2/26/201574.0474.4373.7874.30881,654
2/25/201573.1174.3172.9273.931,148,733
2/24/201573.7574.0072.5572.931,579,951
2/23/201573.6574.4173.5273.861,890,902
2/20/201573.0273.9472.8873.762,844,425
2/19/201572.5973.3172.5273.241,567,217
2/18/201572.6173.6972.6173.281,603,791
2/17/201572.9873.4072.1972.782,259,782
2/13/201575.0075.6471.8973.106,205,636
2/12/201576.1576.5375.7876.391,156,828
2/11/201576.0276.2675.3175.95635,774
2/10/201575.0075.8974.8875.77665,845
2/9/201575.2575.5974.2874.67970,304
2/6/201576.9376.9775.2675.57809,650
2/5/201576.0877.1076.0876.77790,869
2/4/201575.2276.2575.1075.96853,640
2/3/201575.5676.1175.0775.601,052,733
2/2/201575.0775.5874.5275.571,094,477
1/30/201575.6976.0474.9675.061,003,237
1/29/201575.7376.2275.0376.14650,094
1/28/201576.2476.6075.4975.52771,559
1/27/201575.7176.5675.6276.04822,386
1/26/201575.7776.3475.4276.19723,906
1/23/201576.1276.2675.5975.85751,278
1/22/201575.9876.3275.0076.151,358,000
1/21/201574.8775.8374.8275.73848,926
1/20/201575.5275.9474.7875.21517,647
1/16/201574.4075.1574.4075.05997,398
1/15/201574.7575.1074.3974.46742,408
1/14/201573.7474.7773.6774.69811,930
1/13/201574.8775.2974.0074.54847,776
1/12/201575.4575.4774.2374.42594,256
1/9/201576.1476.2075.1575.22491,684
1/8/201574.8776.0674.8475.771,084,425
1/7/201573.8774.7273.8274.291,155,752
1/6/201574.8975.1173.4373.621,237,639
1/5/201575.3675.9374.4574.701,220,818
1/2/201575.8476.3775.3775.83947,245
12/31/201476.1976.7775.6675.74575,120
12/30/201476.0076.2975.5476.00330,518
12/29/201476.0676.4075.8476.10553,044
12/26/201476.0776.5075.9276.22379,683
12/24/201476.0076.3575.7976.06253,773
12/23/201476.4076.5275.6975.99542,823
12/22/201476.0076.5375.9776.35793,779
12/19/201475.4176.0075.0775.941,794,645
12/18/201475.1575.2274.7175.201,097,631
12/17/201472.8174.6172.7874.331,248,302
12/16/201472.6973.7872.2372.771,110,583
12/15/201473.5073.9672.1472.861,193,551
12/12/201474.1674.4373.3373.40940,704
12/11/201474.7575.1174.3774.51686,979
12/10/201475.2175.5074.3974.45925,502
12/9/201475.3075.5574.6775.151,202,965
12/8/201475.6576.4075.6375.871,008,179
12/5/201475.3075.7175.2275.63730,947
12/4/201475.6575.8575.2875.30766,348
12/3/201475.5976.1775.4975.69716,935
12/2/201476.0076.2075.4775.70866,135
12/1/201476.4776.6475.6876.011,349,626
11/28/201476.2576.6376.1476.53746,763
11/26/201475.2376.4475.0976.101,255,929
11/25/201474.5075.0974.1275.061,331,698
11/24/201474.5474.7673.8474.492,453,978
11/21/201475.7175.8074.4574.541,177,529
11/20/201474.9975.2974.5975.13761,137
11/19/201475.2475.3774.5975.12898,490
11/18/201475.4275.8175.0175.231,834,808
11/17/201475.7875.8574.9275.511,369,054
11/14/201477.0077.5375.5775.663,533,113
11/13/201477.1777.3676.6177.042,901,867
11/12/201476.0077.1075.3476.722,949,846
11/11/201475.0276.2174.7976.132,277,657
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!