DaVita HealthCare Partners Inc $74.43

down 0.00


26/8/2014 04:00 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
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
10/2/2012105.54105.54103.74104.11781,254
10/1/2012104.22105.73102.86103.441,000,920
9/28/2012101.99103.79101.60103.61980,813
9/27/2012100.88102.59100.88102.40678,434
9/26/2012100.42101.77100.11100.96664,711
9/25/2012100.73101.50100.20100.30520,687
9/24/2012101.11102.07100.24100.37705,813
9/21/201299.25101.6598.90101.502,415,329
9/20/201298.4298.7597.6098.66503,126
9/19/201299.4799.7698.5498.57585,529
9/18/201299.6799.6998.9699.51511,306
9/17/201298.31100.5498.0199.68562,631
9/14/201299.30100.2198.1598.45934,773
9/13/201298.64100.0497.8699.59622,871
9/12/201298.1999.4797.6198.47840,538
9/11/201298.7799.0296.7597.601,291,664
9/10/201299.83100.3998.0898.46816,417
9/7/2012101.83101.8399.58100.58622,623
9/6/2012100.12101.61100.12100.85814,310
9/5/201298.00103.9797.95100.292,009,249
9/4/201296.9097.7496.2397.64651,731
8/31/201297.2197.7496.7297.27285,848
8/30/201296.9497.3796.2897.00381,167
8/29/201297.5397.8097.2497.32311,185
Trading Center