$80.20 +0.49 (%) DaVita HealthCare Partners Inc - NYSE

Aug. 4, 2015 | 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
5/23/201468.2569.1268.1068.79650,406
5/22/201468.3568.3567.8368.16622,299
5/21/201467.6268.5767.5968.35541,436
5/20/201467.4767.6267.2367.52906,282
5/19/201467.4667.7867.2867.47903,279
5/16/201467.8668.1067.1767.531,261,937
5/15/201467.5067.9067.2067.73794,629
5/14/201467.7667.8967.2767.68429,348
5/13/201468.1868.5067.7667.89558,300
5/12/201467.8268.2467.8168.08804,405
5/9/201467.2267.8167.0867.75535,144
5/8/201467.8068.1767.1167.33880,380
5/7/201467.2567.8367.0667.78748,994
5/6/201466.9567.3366.7967.191,613,061
5/5/201467.0067.5366.6067.121,373,497
5/2/201468.5068.5067.0867.392,628,684
5/1/201469.3970.4769.0769.931,350,496
4/30/201469.5769.8768.7769.301,082,864
4/29/201469.5469.7568.9569.71755,997
4/28/201469.8869.8868.7369.241,050,451
4/25/201469.4469.9869.0569.56724,617
4/24/201469.5970.0069.2569.38785,447
4/23/201469.4169.6068.7069.42787,393
4/22/201469.5669.8869.2869.54594,015
4/21/201469.4769.8869.1169.62790,855
4/17/201469.1369.9668.7069.511,413,105
4/16/201467.9569.1867.9569.161,208,910
4/15/201468.2368.5867.5068.411,441,168
4/14/201467.4667.8667.1567.821,242,115
4/11/201467.5867.9266.8767.301,247,308
4/10/201469.2069.4667.5367.951,744,853
4/9/201468.8169.2768.2469.221,155,892
4/8/201468.3968.9267.6168.462,643,513
4/7/201468.1168.4566.8167.352,135,523
4/4/201470.0570.1068.0368.071,850,120
4/3/201468.8469.6168.7669.563,242,544
4/2/201469.4569.8468.6769.081,283,111
4/1/201469.0069.5568.7169.343,219,841
3/31/201469.1069.3068.5268.851,368,669
3/28/201468.4869.6868.1868.451,060,283
3/27/201468.9068.9167.7668.391,635,992
3/26/201468.9370.0368.8868.902,135,227
3/25/201468.7569.4568.3368.611,296,456
3/24/201470.0170.2668.2068.46744,245
3/21/201470.2970.6869.6169.811,523,254
3/20/201469.6970.3769.5469.801,047,138
3/19/201469.2170.1469.0269.791,215,470
3/18/201468.5569.3868.5369.23744,079
3/17/201468.4069.3068.4068.48587,743
3/14/201468.1568.3767.5368.20921,935
3/13/201468.3868.5067.9068.12993,375
3/12/201468.3068.6068.0768.32663,956
3/11/201468.5369.4168.4068.69798,736
3/10/201468.7568.7767.9368.46820,480
3/7/201469.1269.1868.4168.781,100,882
3/6/201468.5569.4368.4368.751,201,462
3/5/201468.7768.8368.1568.37888,454
3/4/201468.8069.2568.3068.752,944,357
3/3/201468.2768.8667.6368.371,957,456
2/28/201468.3870.0068.2568.731,968,224
2/27/201468.2268.7067.7768.021,085,307
2/26/201466.9668.0866.7167.501,618,330
2/25/201467.3767.4666.1266.952,928,449
2/24/201466.0568.8366.0467.502,738,218
2/21/201465.9566.2165.1166.131,683,105
2/20/201465.9966.1765.3965.781,181,321
2/19/201466.7367.0065.8466.071,551,660
2/18/201466.6967.0966.1566.831,253,055
2/14/201466.1066.7165.9666.371,050,279
2/13/201465.8866.2865.0266.252,441,057
2/12/201467.9368.8466.3066.354,429,462
2/11/201463.7964.3863.1564.333,993,862
2/10/201463.7364.2363.5063.843,039,157
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
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!