$73.48 0.00 (%) DaVita HealthCare Partners Inc - NYSE

Sep. 29, 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
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center