DaVita HealthCare Partners Inc $74.68

up +0.26


29/8/2014 04:02 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
8/31/201297.2197.7496.7297.27285,848
8/30/201296.9497.3796.2897.00381,167
8/29/201297.5397.8097.2497.32311,185
8/28/201297.3297.8797.1597.50574,354
8/27/201297.1097.9897.0697.46545,823
8/24/201296.3697.1796.0997.03403,984
8/23/201296.6296.6295.9996.18440,683
8/22/201295.9496.8795.1796.50573,572
8/21/201297.9898.0095.8196.01850,109
8/20/201297.8198.3497.2397.99373,123
8/17/201298.1298.2196.9297.63581,018
8/16/201298.0598.5297.7898.29400,287
8/15/201297.8898.8597.5798.13569,028
8/14/201296.6597.8896.1697.87681,870
8/13/201296.5296.5296.0296.38556,041
8/10/201296.1896.7595.2696.68596,432
8/9/201296.9397.8196.1696.28697,162
8/8/201296.7997.4896.4097.24585,970
8/7/201296.0397.2895.7397.00929,128
8/6/201299.3499.5095.7395.731,365,685
8/3/201298.3999.3897.6999.29520,880
8/2/201298.6599.6595.9697.37943,532
8/1/201299.64100.2497.9098.6329,703
7/31/201299.63100.5298.2798.42966,592
7/30/201298.4999.8998.3999.80435,900
7/27/201298.1699.0297.6798.61774,342
7/26/201296.9697.8295.8597.72624,283
7/25/201294.8196.0594.2795.71572,581
7/24/201295.2495.2494.2194.80692,471
7/23/201296.1596.2894.7695.13559,242
7/20/201297.9998.5896.7297.20694,813
7/19/201298.7799.2997.8298.39530,876
7/18/201299.17100.1998.4098.65795,270
7/17/201299.4299.6098.4999.57554,858
7/16/201299.0099.0598.4498.90474,479
7/13/201297.7799.3597.7798.98512,009
7/12/201296.9598.0696.6497.78553,301
7/11/201296.8997.6696.4597.40758,793
7/10/201297.5497.8596.4596.73354,223
7/9/201296.7297.5996.6797.36515,221
7/6/201296.6497.0696.0296.63489,794
7/5/201297.7798.3897.3597.57488,775
7/3/201297.8999.1097.4297.71580,436
7/2/201298.6498.7197.1897.621,051,877
6/29/201297.4598.2196.9098.21797,721
6/28/201294.8696.7494.4796.71681,507
6/27/201294.1796.0194.1795.31742,579
6/26/201294.2194.7993.4894.06589,253
6/25/201293.9294.9093.8494.30760,113
6/22/201292.4394.7992.4394.601,447,777
6/21/201294.0594.4891.6891.851,301,782
6/20/201293.7794.4193.0793.791,221,846
6/19/201291.8093.8691.8093.541,300,884
6/18/201289.1291.8988.8291.50934,606
6/15/201288.4989.4888.0389.38664,383
6/14/201287.2688.4386.8588.11819,259
6/13/201285.5987.4585.2086.98895,043
6/12/201285.1986.0084.6685.95572,613
6/11/201286.0286.1284.8484.93932,015
6/8/201284.0785.6983.8085.601,098,224
6/7/201284.9186.0284.0584.301,500,460
6/6/201282.7883.8682.1283.83869,326
6/5/201280.6882.6280.3582.55882,513
6/4/201280.3381.1180.0381.06834,565
6/1/201280.0380.6380.0180.23896,790
5/31/201281.4681.7780.4981.25926,166
5/30/201282.2582.3381.1381.65964,745
5/29/201282.3883.0482.2582.70888,275
5/25/201281.9883.0481.4381.76862,395
5/24/201280.8382.0680.6582.022,142,924
5/23/201279.9880.6579.1980.391,925,893
5/22/201284.9885.2079.9280.253,526,592
5/21/201280.3685.9577.8184.805,713,031
5/18/201281.6781.9080.5580.81669,271
5/17/201282.9083.2981.3181.34636,494
5/16/201282.3583.4182.0082.771,110,399
5/15/201281.8582.5181.7482.23937,964
5/14/201282.4482.7980.9381.991,364,519
5/11/201283.7884.1282.2582.891,836,764
5/10/201285.9385.9483.9984.171,083,706
5/9/201284.9985.9084.4085.511,338,294
5/8/201284.4485.6483.5385.44884,108
5/7/201284.5584.9884.0684.65841,921
5/4/201285.2585.2584.3484.38775,021
5/3/201285.9886.6884.8185.281,001,143
5/2/201287.0789.2885.1386.421,749,537
5/1/201288.7590.0888.1889.63891,533
4/30/201289.1689.2588.0288.58671,777
4/27/201288.1989.5188.1989.17602,747
4/26/201287.6188.3687.3988.23435,080
4/25/201286.9088.1186.8787.92513,604
4/24/201286.2486.5085.5986.39387,848
4/23/201287.1787.1785.9786.22530,896
4/20/201287.3387.6787.1087.62680,292
4/19/201286.7587.2886.3587.20469,687
4/18/201286.2087.0086.1286.78452,396
4/17/201285.8486.9885.6786.65554,828
4/16/201285.9986.0685.1985.58395,675
4/13/201286.4386.7385.5585.77382,002
4/12/201285.7787.0085.7086.74682,341
Trading Center