DaVita HealthCare Partners Inc $73.72

down -0.08


20/8/2014 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
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
12/2/201177.2577.7476.6476.81982,644
12/1/201176.3877.3375.9676.621,046,801
11/30/201175.7076.2674.9476.181,318,356
11/29/201174.5175.5573.8674.17840,796
11/28/201174.0875.3173.8874.46927,749
11/25/201171.8973.8371.7972.85453,878
11/23/201172.3372.8371.7972.36921,071
11/22/201172.7773.3971.8573.031,359,984
11/21/201171.9872.9371.2372.681,174,361
11/18/201171.7373.6171.5173.371,436,159
11/17/201173.0773.1470.8471.26975,615
11/16/201172.4174.8071.8173.351,084,393
11/15/201173.7974.2272.8073.66591,509
11/14/201173.9774.3673.1873.83471,496
11/11/201174.1374.7573.9274.34745,019
11/10/201173.2673.9172.5473.39685,991
11/9/201172.4473.7072.3172.68949,753
11/8/201174.6075.0773.2974.46788,978
11/7/201173.7975.1672.7674.10731,324
11/4/201172.7174.9470.7773.971,374,277
Trading Center