DaVita HealthCare Partners Inc $71.32

down 0.00


30/7/2014 04:03 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
5/21/2013127.11127.48125.61126.61533,203
5/20/2013128.15128.35127.00127.07382,952
5/17/2013128.05128.72127.45128.14567,186
5/16/2013130.19130.22128.04128.06555,449
5/15/2013130.69130.69129.15130.28459,239
5/14/2013130.20131.18129.95130.91483,011
5/13/2013129.91130.87128.73129.941,030,770
5/10/2013128.69131.33128.60131.191,073,931
5/9/2013129.46129.50127.17128.591,018,653
5/8/2013120.52129.52120.52129.372,771,179
5/7/2013118.77120.46117.56117.561,681,207
5/6/2013117.62119.60117.32118.281,399,060
5/3/2013118.60118.60117.15117.323,011,481
5/2/2013119.01119.64117.81117.90760,588
5/1/2013118.65120.57117.93118.401,170,764
4/30/2013118.84118.90117.65118.651,004,394
4/29/2013120.04120.74117.82119.02828,414
4/26/2013121.10121.25119.59120.19607,711
4/25/2013122.29123.03120.80120.85962,701
4/24/2013123.18123.52121.70121.93611,300
4/23/2013122.89123.36121.58123.02559,108
4/22/2013122.85123.38121.36122.33497,322
4/19/2013121.92123.34121.61122.62518,780
4/18/2013124.26124.26121.23121.48719,512
4/17/2013126.15126.15124.40124.83399,211
4/16/2013125.06127.47124.38126.50503,059
4/15/2013126.54127.35124.17124.19548,244
4/12/2013126.80126.95126.00126.91447,225
4/11/2013125.38127.35125.23127.05779,015
4/10/2013125.76125.80124.67125.34427,830
4/9/2013126.05126.37125.28125.71558,019
4/8/2013125.22125.75123.73125.75467,243
4/5/2013124.32125.79124.24125.38689,767
4/4/2013125.18126.24124.74125.33769,865
4/3/2013126.97127.74125.02125.311,351,554
4/2/2013122.80128.74122.31127.202,143,660
4/1/2013118.64120.13118.02119.91871,899
3/28/2013118.27118.76117.85118.59620,938
3/27/2013117.75118.58117.70118.20627,391
3/26/2013117.96118.68117.72118.32784,239
3/25/2013118.12118.64117.70117.90645,903
3/22/2013117.88118.49117.15117.77510,426
3/21/2013118.70118.83117.51117.74483,345
3/20/2013118.21119.53118.00119.04623,716
3/19/2013117.22118.63117.10117.88726,026
3/18/2013117.72117.99117.07117.28506,166
3/15/2013117.87118.86117.87118.201,147,942
3/14/2013117.21118.69117.16118.55592,644
3/13/2013117.63117.67116.88117.20515,351
3/12/2013118.20118.20116.83117.36847,880
3/11/2013118.72119.03118.12118.40667,192
3/8/2013119.40119.68118.16118.72774,272
3/7/2013120.73120.73118.28118.911,591,877
3/6/2013124.29124.29121.82121.951,021,502
3/5/2013122.21123.96122.04123.35874,753
3/4/2013120.00121.82119.78121.811,018,121
3/1/2013119.22120.26118.58120.031,002,112
2/28/2013118.55120.10117.91119.621,016,601
2/27/2013116.06118.65116.06118.27810,367
2/26/2013115.85116.39114.60116.22732,653
2/25/2013116.54117.47115.43115.43774,706
2/22/2013115.85116.54115.18116.05674,045
2/21/2013115.93116.48114.85115.60734,707
2/20/2013116.07117.09115.57116.18858,357
2/19/2013114.49117.28113.04115.901,571,941
2/15/2013118.50118.50116.01117.461,088,376
2/14/2013119.88119.99117.84119.21847,663
2/13/2013118.49119.44118.40118.74521,088
2/12/2013118.80118.88117.57118.43456,571
2/11/2013118.94119.27118.20118.80310,135
2/8/2013119.31119.85118.72118.92634,386
2/7/2013118.43119.08117.49118.93607,528
2/6/2013116.39118.25115.92118.20918,070
2/5/2013115.40116.67114.78116.58863,816
2/4/2013116.30116.68114.67114.89571,882
2/1/2013115.63116.77114.18116.72831,148
1/31/2013114.77115.87114.07115.41791,277
1/30/2013114.78115.30114.00114.88399,340
1/29/2013113.38115.12113.18114.98609,696
1/28/2013114.79115.49113.47113.65440,569
1/25/2013114.42114.63113.36114.53431,616
1/24/2013113.97114.64113.76114.33631,508
1/23/2013114.71114.81113.54113.92402,954
1/22/2013113.13114.78112.60114.72677,449
1/18/2013112.87113.25112.28113.23450,419
1/17/2013112.55113.21112.31112.65676,976
1/16/2013110.38112.52110.31112.121,117,888
1/15/2013109.06110.72108.83110.31646,944
1/14/2013109.04110.07108.91109.48472,684
1/11/2013110.09110.68109.05109.20812,773
1/10/2013109.89110.26109.37109.68581,130
1/9/2013109.72110.31108.71109.64857,855
1/8/2013108.29109.70108.11109.67772,678
1/7/2013109.52109.79107.99108.29863,492
1/4/2013110.00110.30109.43109.84536,495
1/3/2013109.22110.38109.00109.93867,141
1/2/2013109.53109.53108.00109.201,717,668
12/31/2012109.83110.62108.59110.53692,533
12/28/2012109.62110.59109.62109.76534,648
12/27/2012110.16110.56109.06109.93722,704
Trading Center