$77.05 +0.10 (%) DaVita HealthCare Partners Inc - New York Stock Exchange, Inc.

May. 27, 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
1/8/201465.1565.5664.9965.441,246,766
1/7/201464.8865.4264.6265.201,168,297
1/6/201465.0865.6064.6764.802,101,957
1/3/201464.7165.0064.4164.471,241,023
1/2/201463.3665.1663.1964.782,901,903
12/31/201363.5763.6363.2063.37789,063
12/30/201363.4963.6063.0563.29589,870
12/27/201363.5963.7263.1563.36568,517
12/26/201363.3163.7463.1363.39774,587
12/24/201363.1863.3062.9963.25493,268
12/23/201363.0063.3962.9763.261,443,239
12/20/201361.9062.7661.7562.641,929,729
12/19/201362.0362.1561.4461.691,440,024
12/18/201361.3962.2960.7562.272,153,936
12/17/201359.9560.2359.6360.222,054,349
12/16/201360.8461.1259.8860.022,869,364
12/13/201360.1660.9760.1660.302,346,877
12/12/201360.6860.8960.1160.192,270,110
12/11/201361.2661.7360.5260.631,435,022
12/10/201362.2862.9061.4261.442,060,884
12/9/201358.5262.7858.4762.175,655,374
12/6/201357.2258.2757.2258.263,246,288
12/5/201357.2457.3056.8557.122,787,713
12/4/201358.2558.3157.0557.271,980,347
12/3/201359.2059.2058.2858.501,727,404
12/2/201359.4459.6759.0959.192,109,068
11/29/201359.9360.2059.4759.55699,968
11/27/201360.5960.7859.7159.881,993,852
11/26/201361.4261.6960.4260.583,473,223
11/25/201359.0262.1459.0061.559,416,773
11/22/201356.9257.2856.1856.542,671,461
11/21/201357.8558.0256.8556.892,157,352
11/20/201358.7258.8757.8157.841,786,772
11/19/201359.3059.4058.0058.302,315,048
11/18/201359.1560.3859.0359.273,393,879
11/15/201358.9359.3558.7158.894,934,221
11/14/201358.5058.8958.3158.692,182,542
11/13/201358.4258.4857.9558.301,632,582
11/12/201356.9458.5856.8558.431,996,636
11/11/201356.6057.4856.3456.961,606,533
11/8/201355.8656.4255.4756.302,465,736
11/7/201355.0356.0255.0255.762,574,812
11/6/201354.5555.2352.7555.038,512,328
11/5/201356.7156.9356.2356.531,867,744
11/4/201356.6556.9856.4356.751,339,985
11/1/201356.2056.6355.8956.571,663,277
10/31/201356.0956.5856.0056.211,032,191
10/30/201356.5056.5055.4555.981,117,784
10/29/201356.4556.7856.4356.491,021,012
10/28/201355.4756.6955.4756.231,549,621
10/25/201355.9155.9655.2355.441,310,761
10/24/201356.2356.3855.7955.821,194,745
10/23/201356.7756.7756.0056.071,673,733
10/22/201356.9557.3856.7656.781,349,349
10/21/201357.6757.6756.8157.001,257,585
10/18/201358.1958.7557.8158.061,399,412
10/17/201357.7557.9057.3857.86925,700
10/16/201357.3958.1857.3657.84941,927
10/15/201357.2057.7557.1357.18992,371
10/14/201357.5957.7957.2157.551,021,634
10/11/201357.9058.4157.7257.95673,940
10/10/201357.7558.1657.6158.12933,801
10/9/201357.6258.1657.3657.361,084,959
10/8/201357.9058.4157.3357.511,151,302
10/7/201357.7758.3957.4458.001,028,491
10/4/201357.8258.9557.7758.371,342,825
10/3/201357.7658.2057.2157.671,228,239
10/2/201357.4157.9657.3157.94803,959
10/1/201356.8957.7856.8757.77996,771
9/30/201356.6656.9556.2656.90935,857
9/27/201357.3257.5156.9456.98702,949
9/26/201357.4857.9357.3157.60610,740
9/25/201357.5457.6457.3157.371,429,192
9/24/201357.8658.2957.5657.601,010,005
9/23/201358.0358.0757.2957.95893,800
9/20/201358.8059.1358.2458.472,829,902
9/19/201358.7759.0058.1858.531,435,788
9/18/201359.1059.1857.9058.651,779,983
9/17/201356.7759.4456.5659.102,932,929
9/16/201356.1056.8756.0156.611,646,549
9/13/201355.9756.1455.5355.751,151,941
9/12/201355.7056.0455.4156.001,071,019
9/11/201355.8156.1355.5555.701,206,820
9/10/201356.3656.4655.6655.811,097,058
9/9/201355.2456.0855.0556.041,007,275
9/6/2013111.44111.74109.60110.59646,822
9/5/2013109.32112.15109.32111.55871,051
9/4/2013108.82109.61108.57109.44634,002
9/3/2013108.73108.91107.81108.59595,128
8/30/2013108.00108.66107.11107.51658,538
8/29/2013107.85109.59107.76108.02830,772
8/28/2013108.77109.15107.79108.02577,928
8/27/2013109.95110.27108.62108.74727,124
8/26/2013110.36111.98110.18110.85506,656
8/23/2013110.34110.94109.80110.36655,080
8/22/2013110.69111.01109.28109.97715,037
8/21/2013111.54112.03110.39110.49839,819
8/20/2013111.47112.74111.25111.951,080,862
8/19/2013112.00112.36111.12111.15963,083
8/16/2013113.06113.36111.77112.10594,243
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center