$74.71 +0.78 (%) DaVita HealthCare Partners Inc - NYSE

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
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
4/11/201285.3585.8185.0685.65643,129
4/10/201285.2086.1084.3584.761,094,968
4/9/201286.1186.1484.9485.49636,257
4/5/201286.6987.1386.0186.99812,527
4/4/201288.4588.4586.0686.901,815,192
4/3/201289.6190.0489.1489.42524,914
4/2/201290.0090.1089.2589.72520,728
3/30/201289.8090.4289.3690.17749,048
3/29/201287.8989.7987.7989.28664,003
3/28/201288.8189.3087.7888.25496,347
3/27/201288.7288.8787.8788.57392,050
3/26/201287.0088.5286.8588.46492,822
3/23/201287.3687.4886.2786.60547,523
3/22/201287.5487.6886.8287.41416,667
3/21/201287.4688.1587.1588.01469,629
3/20/201287.8587.8587.2087.55290,805
3/19/201288.8188.8987.6188.11430,968
3/16/201288.1488.8288.0288.59683,393
3/15/201287.9988.0187.1987.93554,135
3/14/201287.3088.0687.1287.92524,603
3/13/201286.5087.2585.9887.18610,224
3/12/201286.2086.3785.3186.25814,245
3/9/201287.9588.9986.1186.221,478,356
3/8/201287.0688.4386.7687.80628,123
3/7/201286.0086.9085.8686.57435,995
3/6/201286.1286.5585.6085.85803,699
3/5/201286.4387.3186.4386.60654,296
3/2/201286.7287.0386.3986.73549,743
3/1/201286.6786.9986.2886.82456,523
2/29/201286.7087.0586.4086.55711,790
2/28/201286.3686.9785.8186.76555,855
2/27/201286.3586.8785.9586.21833,241
2/24/201285.8687.0085.6586.80651,509
2/23/201285.9486.0385.3885.97729,503
2/22/201286.1086.1585.2985.92985,424
2/21/201285.9386.6385.0586.00895,135
2/17/201288.4388.9085.1585.721,526,980
2/16/201285.7586.0185.1485.48702,479
2/15/201286.6787.4885.1285.89812,670
2/14/201283.8084.9383.7384.751,100,396
2/13/201284.2884.3383.3183.96676,129
2/10/201283.5484.0182.7983.97426,877
2/9/201283.8284.0882.6884.01953,812
2/8/201283.9684.1282.8883.70572,200
2/7/201284.0784.6583.0483.79550,427
2/6/201283.5384.2882.8884.23976,139
2/3/201283.5884.0783.1783.92497,421
2/2/201283.8883.8882.4982.87571,365
2/1/201282.7284.4082.3583.89866,512
1/31/201281.9582.6781.5481.81504,057
1/30/201280.5881.4080.0081.40506,516
1/27/201280.9881.5480.6681.15785,258
1/26/201282.2683.1380.5380.90558,497
1/25/201280.5482.0280.0081.86509,939
1/24/201280.1581.1380.1580.87338,211
1/23/201279.8280.5979.7880.44830,316
1/20/201279.8581.2879.3479.77763,559
1/19/201278.7279.9978.2979.75691,157
1/18/201278.5779.0078.2178.45520,134
1/17/201278.8679.4878.4078.73327,786
1/13/201278.3978.7777.6278.45359,156
1/12/201278.7279.0577.9978.88614,507
1/11/201278.6178.6877.8078.56538,911
1/10/201278.5478.9078.2278.62534,463
1/9/201278.1878.2577.2977.79489,859
1/6/201277.5778.5477.4077.82264,339
1/5/201276.9977.6876.6077.57544,719
1/4/201277.0577.4676.6577.33509,330
1/3/201277.3177.9176.6777.13390,750
12/30/201176.0676.3375.8175.81262,471
12/29/201175.5876.0775.1175.95275,205
12/28/201176.5776.7375.2175.35228,850
12/27/201176.4576.9175.9876.42241,242
12/23/201176.1076.5075.5376.49318,187
12/22/201175.2576.2574.8575.91542,421
12/21/201174.7375.4874.1974.95477,185
12/20/201174.3674.8174.0274.68521,210
12/19/201174.2174.6772.8773.12463,327
12/16/201174.5174.9873.7174.15705,986
12/15/201173.3674.4073.1873.84672,677
12/14/201172.7573.0572.4672.61584,229
12/13/201173.7574.4472.5072.76762,144
12/12/201174.1874.5272.9873.28444,920
12/9/201174.2974.7173.8574.61792,343
12/8/201175.1775.6973.8073.92422,078
12/7/201175.1275.8274.3675.42529,431
12/6/201176.0576.4675.2575.65564,709
12/5/201177.8678.1475.3676.411,015,396
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center