$76.10 +1.04 (%) DaVita HealthCare Partners Inc - NYSE

Nov. 26, 2014 | 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center