$78.22 +0.28 (%) DaVita HealthCare Partners Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
10/7/201572.4573.1971.8673.191,063,498
10/6/201573.3373.4871.6872.151,184,755
10/5/201573.3573.8972.6773.361,066,863
10/2/201571.6673.3970.9472.90858,459
10/1/201572.3372.7471.4872.051,584,551
9/30/201571.6372.7970.4072.331,185,355
9/29/201570.8971.5370.2771.181,458,604
9/28/201571.9872.0070.1270.931,965,027
9/25/201574.5874.8771.8072.261,239,118
9/24/201574.9675.1673.9574.35995,657
9/23/201575.2476.2075.0975.52845,187
9/22/201575.3475.8575.1175.361,445,132
9/21/201575.2276.2575.0776.021,589,234
9/18/201575.1875.7974.8174.991,480,916
9/17/201575.7676.4175.5575.771,342,651
9/16/201575.1976.1075.0075.821,910,510
9/15/201574.9175.4474.6075.151,104,508
9/14/201575.2375.4774.6174.771,200,807
9/11/201574.3875.0073.9475.001,323,305
9/10/201574.5674.9874.0274.641,019,123
9/9/201575.9676.2074.6074.741,023,878
9/8/201575.4875.6074.9675.461,397,180
9/4/201574.4675.1874.2674.55955,636
9/3/201575.2875.8274.8375.441,615,032
9/2/201574.5475.1273.9575.12990,754
9/1/201574.0875.1073.7074.051,309,261
8/31/201576.2177.0775.4675.641,223,371
8/28/201576.4676.8075.8776.291,188,067
8/27/201576.5677.1375.5576.651,266,949
8/26/201575.1876.3074.1176.121,581,494
8/25/201575.2776.0174.1774.332,151,140
8/24/201576.0076.5771.6574.081,989,717
8/21/201578.0478.1375.8975.991,301,700
8/20/201579.5179.7078.5278.531,522,617
8/19/201579.9480.3479.3580.081,161,425
8/18/201580.2580.6379.9580.00722,723
8/17/201579.9580.3079.6180.28874,348
8/14/201579.7180.3279.4780.28533,027
8/13/201579.8180.3579.4579.65786,392
8/12/201580.2380.3279.1779.95841,011
8/11/201580.7281.1080.5080.771,011,364
8/10/201581.3381.8980.9381.05950,643
8/7/201580.9981.3580.3181.021,107,146
8/6/201580.4981.2980.4981.141,514,103
8/5/201579.9980.9979.6180.491,803,490
8/4/201579.9280.6679.6980.20942,520
8/3/201579.0779.7578.9479.71725,937
7/31/201578.6379.6178.4079.03671,630
7/30/201579.0579.3678.2778.63755,871
7/29/201579.1679.4178.6779.07514,440
7/28/201578.6079.0477.7879.02579,607
7/27/201579.2079.2178.2178.43812,490
7/24/201579.9179.9679.1379.39533,324
7/23/201580.2980.9979.9180.13602,689
7/22/201579.6680.2579.6380.061,034,638
7/21/201580.0080.2679.0779.621,129,538
7/20/201579.9780.2879.7679.88877,968
7/17/201579.8480.0279.5179.971,263,466
7/16/201579.9980.4179.6079.84584,936
7/15/201580.2680.4079.6279.67981,923
7/13/201579.7179.8678.9179.50985,924
7/10/201579.5079.5279.1279.30955,308
7/9/201579.7579.7578.7978.82897,803
7/8/201579.1679.5078.6778.81903,674
7/7/201579.9480.0478.8579.661,200,476
7/6/201578.5380.1178.5379.552,077,168
7/2/201579.5479.7778.9478.941,258,547
7/1/201579.9680.4079.2079.321,735,845
6/30/201579.9780.1579.3179.471,737,549
6/29/201580.2181.2179.5679.611,216,313
6/26/201580.9881.3880.8681.081,581,606
6/25/201580.5781.3579.7580.911,555,714
6/24/201581.5581.5580.1980.19987,087
6/23/201582.1182.3181.4981.57842,644
6/22/201583.3383.3382.0482.131,264,841
6/19/201581.4482.3781.0282.192,881,729
6/18/201581.4581.7680.9081.45887,990
6/17/201581.7081.7080.7381.07975,786
6/16/201581.2182.0081.2181.51821,005
6/15/201581.0481.5180.7881.28736,163
6/12/201581.7482.1481.3181.40489,557
6/11/201582.0282.3881.7482.19699,321
6/10/201581.7582.0281.4481.68977,049
6/9/201582.0082.4781.4381.49797,143
6/8/201582.3182.7081.8181.871,068,410
6/5/201582.3882.7581.8582.54638,114
6/4/201583.6383.9382.4582.60855,383
6/3/201584.0084.1283.5783.96474,314
6/2/201583.8483.9283.2783.82679,736
6/1/201583.9484.4083.3983.88684,864
5/29/201584.1884.4083.2583.78928,784
5/28/201584.0184.3483.7784.23714,807
5/27/201583.8184.0883.5984.06672,474
5/26/201584.0284.1683.6883.75792,618
5/22/201583.3984.3483.3184.09715,288
5/21/201583.4683.6883.0583.49681,668
5/20/201583.0983.7382.8683.69785,235
5/19/201583.0083.5382.7083.20677,581
5/18/201581.6182.9481.2682.701,114,439
5/15/201581.8982.2081.0281.481,317,332
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center