$74.54 -0.59 (%) DaVita HealthCare Partners Inc - NYSE

Nov. 21, 2014 | 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
2/7/201463.8064.2763.5063.621,377,897
2/6/201463.3763.8863.2463.74699,308
2/5/201462.7363.4662.5463.201,226,466
2/4/201463.4063.4062.5262.741,593,698
2/3/201464.9464.9563.0563.051,512,288
1/31/201464.1565.3564.0764.931,173,268
1/30/201464.4664.9864.3264.91813,474
1/29/201464.0064.5463.5163.90751,395
1/28/201464.0064.5464.0064.32725,578
1/27/201464.1164.2763.5063.971,042,836
1/24/201465.1965.3763.9664.201,228,533
1/23/201466.0866.2365.1965.591,444,725
1/22/201465.2166.7665.2166.491,813,684
1/21/201465.3965.5564.7865.241,973,436
1/17/201464.9065.2464.3764.831,971,499
1/16/201464.5864.9764.4264.651,526,053
1/15/201465.0065.0064.2864.481,176,064
1/14/201465.1165.2064.5264.97607,749
1/13/201464.7065.1364.3464.471,480,055
1/10/201465.8565.8564.3964.741,895,652
1/9/201465.8466.1565.2865.641,262,290
1/8/201465.1565.5664.9965.441,246,766
1/7/201464.8865.4264.6265.201,168,297
1/6/201465.0865.6064.6764.802,101,957
1/3/201464.7165.0064.4164.471,241,023
1/2/201463.3665.1663.1964.782,901,903
12/31/201363.5763.6363.2063.37789,063
12/30/201363.4963.6063.0563.29589,870
12/27/201363.5963.7263.1563.36568,517
12/26/201363.3163.7463.1363.39774,587
12/24/201363.1863.3062.9963.25493,268
12/23/201363.0063.3962.9763.261,443,239
12/20/201361.9062.7661.7562.641,929,729
12/19/201362.0362.1561.4461.691,440,024
12/18/201361.3962.2960.7562.272,153,936
12/17/201359.9560.2359.6360.222,054,349
12/16/201360.8461.1259.8860.022,869,364
12/13/201360.1660.9760.1660.302,346,877
12/12/201360.6860.8960.1160.192,270,110
12/11/201361.2661.7360.5260.631,435,022
12/10/201362.2862.9061.4261.442,060,884
12/9/201358.5262.7858.4762.175,655,374
12/6/201357.2258.2757.2258.263,246,288
12/5/201357.2457.3056.8557.122,787,713
12/4/201358.2558.3157.0557.271,980,347
12/3/201359.2059.2058.2858.501,727,404
12/2/201359.4459.6759.0959.192,109,068
11/29/201359.9360.2059.4759.55699,968
11/27/201360.5960.7859.7159.881,993,852
11/26/201361.4261.6960.4260.583,473,223
11/25/201359.0262.1459.0061.559,416,773
11/22/201356.9257.2856.1856.542,671,461
11/21/201357.8558.0256.8556.892,157,352
11/20/201358.7258.8757.8157.841,786,772
11/19/201359.3059.4058.0058.302,315,048
11/18/201359.1560.3859.0359.273,393,879
11/15/201358.9359.3558.7158.894,934,221
11/14/201358.5058.8958.3158.692,182,542
11/13/201358.4258.4857.9558.301,632,582
11/12/201356.9458.5856.8558.431,996,636
11/11/201356.6057.4856.3456.961,606,533
11/8/201355.8656.4255.4756.302,465,736
11/7/201355.0356.0255.0255.762,574,812
11/6/201354.5555.2352.7555.038,512,328
11/5/201356.7156.9356.2356.531,867,744
11/4/201356.6556.9856.4356.751,339,985
11/1/201356.2056.6355.8956.571,663,277
10/31/201356.0956.5856.0056.211,032,191
10/30/201356.5056.5055.4555.981,117,784
10/29/201356.4556.7856.4356.491,021,012
10/28/201355.4756.6955.4756.231,549,621
10/25/201355.9155.9655.2355.441,310,761
10/24/201356.2356.3855.7955.821,194,745
10/23/201356.7756.7756.0056.071,673,733
10/22/201356.9557.3856.7656.781,349,349
10/21/201357.6757.6756.8157.001,257,585
10/18/201358.1958.7557.8158.061,399,412
10/17/201357.7557.9057.3857.86925,700
10/16/201357.3958.1857.3657.84941,927
10/15/201357.2057.7557.1357.18992,371
10/14/201357.5957.7957.2157.551,021,634
10/11/201357.9058.4157.7257.95673,940
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center