$72.69 -0.45 (%) DaVita HealthCare Partners Inc - NYSE

Oct. 1, 2014 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
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
12/26/2012110.93111.17108.60110.09462,611
12/24/2012111.89111.89110.41111.19333,126
12/21/2012111.91112.64110.95111.931,302,147
12/20/2012111.21112.79110.51112.641,027,947
12/19/2012110.93111.55110.42110.87937,761
12/18/2012109.75111.27109.01110.681,067,766
12/17/2012109.55109.95109.03109.71653,761
12/14/2012108.29110.13107.16109.071,172,653
12/13/2012107.43107.85106.67106.99716,140
12/12/2012107.51108.71107.08107.41856,265
12/11/2012106.87108.35106.51107.541,091,949
12/10/2012106.25106.93105.55106.491,211,044
12/7/2012106.42107.00106.17106.491,462,569
12/6/2012106.31107.39105.24105.972,137,466
12/5/2012106.11106.95104.46106.322,402,871
12/4/2012106.44107.02105.48106.132,020,897
12/3/2012108.13108.80106.23106.551,698,199
11/30/2012107.40108.99106.43108.002,587,651
11/29/2012106.78108.54106.57107.602,582,746
11/28/2012108.95109.04106.34108.402,460,387
11/27/2012110.14110.42108.77109.292,327,071
11/26/2012111.26112.61108.74110.001,155,754
11/23/2012110.20111.80109.78111.43933,019
11/21/2012113.34113.34109.25110.012,368,635
11/20/2012114.15114.24112.80113.481,107,286
11/19/2012113.75114.93113.49114.00987,987
11/16/2012113.00114.29112.60113.021,003,261
11/15/2012112.14113.10111.60112.89782,328
11/14/2012112.70113.51111.69112.05749,856
11/13/2012112.61113.46112.53112.61578,031
11/12/2012112.60113.34111.85112.90554,314
11/9/2012111.91112.76111.40112.43915,996
11/8/2012112.84113.27111.37111.821,138,173
11/7/2012114.39114.99112.80112.821,149,493
11/6/2012111.63116.50111.44114.981,255,984
11/5/2012111.64112.38111.05111.62788,342
11/2/2012112.48112.93111.47111.50618,638
11/1/2012113.00114.09111.76112.36897,278
10/31/2012112.23114.85111.55112.521,061,767
10/26/2012111.47112.84110.09111.02812,620
10/25/2012111.24112.79110.61111.41752,898
10/24/2012112.00112.00110.67110.82925,939
10/23/2012111.59112.45111.17111.38760,327
10/22/2012110.87112.20110.85112.00597,164
10/19/2012113.10113.18110.33110.721,129,137
10/18/2012110.47113.48110.46113.07940,073
10/17/2012110.16110.89109.39110.54641,052
10/16/2012108.64110.04108.64109.87739,212
10/15/2012111.02111.21108.88109.001,227,008
10/12/2012111.34111.34109.66110.42746,225
10/11/2012110.23111.30109.15109.47797,546
10/10/2012107.81110.38107.44109.561,096,720
10/9/2012108.08108.73107.01107.82705,823
10/8/2012108.35108.51107.41108.41557,429
10/5/2012108.50109.02107.38108.39719,689
10/4/2012107.77109.31107.06108.401,063,663
10/3/2012104.31107.75104.04107.701,258,586
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center