$74.61 +0.83 (%) DaVita HealthCare Partners Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 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
4/17/201581.5081.8980.7781.26624,676
4/16/201581.7282.2581.6682.13596,884
4/15/201582.0782.4981.5481.61740,265
4/14/201582.0082.3081.5982.01932,173
4/13/201581.9082.3981.6681.76650,075
4/10/201581.4882.3281.4881.90720,279
4/9/201581.6181.9480.9581.521,168,392
4/8/201582.1482.6381.6381.74715,728
4/7/201581.7582.4881.7581.861,000,633
4/6/201580.5781.8480.1581.47969,403
4/2/201580.3180.7880.1080.591,048,135
4/1/201581.2581.4479.8380.052,375,547
3/31/201581.7682.0081.2381.28814,081
3/30/201582.3182.5081.7082.17979,874
3/27/201581.0081.8780.8981.83913,674
3/26/201580.8781.5580.3881.07864,260
3/25/201582.2982.4880.9581.051,219,670
3/24/201582.5982.9781.9382.191,045,996
3/23/201581.9083.0481.6282.841,347,022
3/20/201581.9282.1781.5481.861,327,596
3/19/201581.4281.7981.2781.44707,813
3/18/201581.1881.6680.5581.641,762,199
3/17/201581.0081.2380.6981.11889,202
3/16/201581.0881.8180.8781.41992,583
3/13/201579.8080.9579.7380.811,556,631
3/12/201579.7079.7579.1879.701,083,779
3/11/201578.3979.5477.9079.411,936,237
3/10/201577.1478.3676.9478.102,141,263
3/9/201577.5878.3077.3678.002,078,195
3/6/201576.6977.7576.3977.632,518,783
3/5/201576.5377.0176.0276.931,549,164
3/4/201575.7177.2675.2276.751,998,780
3/3/201575.3975.9774.9575.892,088,603
3/2/201574.5675.6474.4475.561,372,827
2/27/201574.1174.6473.9074.601,312,278
2/26/201574.0474.4373.7874.30881,654
2/25/201573.1174.3172.9273.931,148,733
2/24/201573.7574.0072.5572.931,579,951
2/23/201573.6574.4173.5273.861,890,902
2/20/201573.0273.9472.8873.762,844,425
2/19/201572.5973.3172.5273.241,567,217
2/18/201572.6173.6972.6173.281,603,791
2/17/201572.9873.4072.1972.782,259,782
2/13/201575.0075.6471.8973.106,205,636
2/12/201576.1576.5375.7876.391,156,828
2/11/201576.0276.2675.3175.95635,774
2/10/201575.0075.8974.8875.77665,845
2/9/201575.2575.5974.2874.67970,304
2/6/201576.9376.9775.2675.57809,650
2/5/201576.0877.1076.0876.77790,869
2/4/201575.2276.2575.1075.96853,640
2/3/201575.5676.1175.0775.601,052,733
2/2/201575.0775.5874.5275.571,094,477
1/30/201575.6976.0474.9675.061,003,237
1/29/201575.7376.2275.0376.14650,094
1/28/201576.2476.6075.4975.52771,559
1/27/201575.7176.5675.6276.04822,386
1/26/201575.7776.3475.4276.19723,906
1/23/201576.1276.2675.5975.85751,278
1/22/201575.9876.3275.0076.151,358,000
1/21/201574.8775.8374.8275.73848,926
1/20/201575.5275.9474.7875.21517,647
1/16/201574.4075.1574.4075.05997,398
1/15/201574.7575.1074.3974.46742,408
1/14/201573.7474.7773.6774.69811,930
1/13/201574.8775.2974.0074.54847,776
1/12/201575.4575.4774.2374.42594,256
1/9/201576.1476.2075.1575.22491,684
1/8/201574.8776.0674.8475.771,084,425
1/7/201573.8774.7273.8274.291,155,752
1/6/201574.8975.1173.4373.621,237,639
1/5/201575.3675.9374.4574.701,220,818
1/2/201575.8476.3775.3775.83947,245
12/31/201476.1976.7775.6675.74575,120
12/30/201476.0076.2975.5476.00330,518
12/29/201476.0676.4075.8476.10553,044
12/26/201476.0776.5075.9276.22379,683
12/24/201476.0076.3575.7976.06253,773
12/23/201476.4076.5275.6975.99542,823
12/22/201476.0076.5375.9776.35793,779
12/19/201475.4176.0075.0775.941,794,645
12/18/201475.1575.2274.7175.201,097,631
12/17/201472.8174.6172.7874.331,248,302
12/16/201472.6973.7872.2372.771,110,583
12/15/201473.5073.9672.1472.861,193,551
12/12/201474.1674.4373.3373.40940,704
12/11/201474.7575.1174.3774.51686,979
12/10/201475.2175.5074.3974.45925,502
12/9/201475.3075.5574.6775.151,202,965
12/8/201475.6576.4075.6375.871,008,179
12/5/201475.3075.7175.2275.63730,947
12/4/201475.6575.8575.2875.30766,348
12/3/201475.5976.1775.4975.69716,935
12/2/201476.0076.2075.4775.70866,135
12/1/201476.4776.6475.6876.011,349,626
11/28/201476.2576.6376.1476.53746,763
11/26/201475.2376.4475.0976.101,255,929
11/25/201474.5075.0974.1275.061,331,698
11/24/201474.5474.7673.8474.492,453,978
11/21/201475.7175.8074.4574.541,177,529
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center