DaVita HealthCare Partners Inc $69.16

up +0.75


16/4/2014 06:40 PM  |  NYSE : DVA  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
6/28/201184.9086.1084.8885.51764,021
6/27/201183.7885.0183.3884.89886,915
6/24/201184.3486.1782.9083.961,831,360
6/23/201184.2484.7183.0084.39757,838
6/22/201184.3885.4284.3285.02916,220
6/21/201185.3485.5084.5584.74755,529
6/20/201184.0585.0984.0584.94909,890
6/17/201184.7085.1083.9384.07864,618
6/16/201183.5484.7083.3684.23939,470
6/15/201183.3784.0682.9583.21528,853
6/14/201183.7083.9283.0583.83564,277
6/13/201183.2583.7983.1383.19468,616
6/10/201183.7283.8782.8283.03523,139
6/9/201183.1584.4583.0884.02572,808
6/8/201182.7983.5082.5183.26770,231
6/7/201183.0883.4682.7082.70609,559
6/6/201183.4183.4382.7382.93578,647
6/3/201183.6984.1283.0483.70887,945
6/2/201183.8884.5483.4984.42670,682
6/1/201183.9684.3183.6983.90765,558
5/31/201184.2884.2883.7484.051,137,600
5/27/201184.0984.0983.3383.62624,668
5/26/201183.2284.2782.8783.94865,875
5/25/201183.3883.8983.2183.45843,202
5/24/201184.6684.7083.6583.65522,230
5/23/201184.9284.9683.3884.49714,838
5/20/201186.8886.8885.2885.62678,987
5/19/201186.8387.0986.2986.69439,779
5/18/201186.0486.9686.0086.65555,318
5/17/201185.1986.1584.8486.04717,570
5/16/201185.4086.0384.6285.39501,009
5/13/201186.6186.6985.3285.59716,967
5/12/201185.5786.8385.3486.621,226,090
5/11/201185.4585.9484.9885.75691,130
5/10/201184.1985.7583.9585.441,483,390
5/9/201184.2984.5683.3583.801,266,040
5/6/201184.6185.5083.7084.361,093,550
5/5/201185.2085.7083.8884.471,366,640
5/4/201185.9786.2685.1785.40997,017
5/3/201188.9889.0084.6085.903,360,610
5/2/201188.4889.5888.2289.171,804,620
4/29/201188.1488.3687.8188.09945,437
4/28/201187.8488.2087.4288.18987,330
4/27/201188.0588.1687.2987.851,121,480
4/26/201188.1088.9987.6987.82774,946
4/25/201187.6888.3387.2087.97526,428
4/21/201187.5988.1387.3387.721,540,160
4/20/201187.5088.1787.0287.39677,832
4/19/201186.1586.8585.6886.77750,293
4/18/201186.3686.5085.3386.12601,374
4/15/201187.2187.7786.7387.04850,305
4/14/201186.3587.1085.9386.95694,538
4/13/201186.6286.9886.1686.70699,957
4/12/201186.5687.4886.1686.44625,728
4/11/201186.4886.9085.9186.63669,634
4/8/201187.4687.7886.3586.67560,926
4/7/201186.8087.5386.5086.96522,911
4/6/201186.5087.0686.5086.93633,204
4/5/201186.7586.8486.2186.27759,602
4/4/201186.9488.0886.2186.771,007,260
4/1/201186.0787.3585.6086.531,135,200
3/31/201183.9785.8983.9785.511,049,220
3/30/201183.3484.3282.9984.13540,073
3/29/201182.6983.0282.3483.01622,174
3/28/201183.2983.7582.9883.01439,022
3/25/201183.0083.7182.8583.18417,106
3/24/201183.0483.0582.1482.84675,641
3/23/201181.3583.3781.2482.871,035,740
3/22/201180.2982.0279.7581.621,008,230
3/21/201180.5180.6079.1979.72711,417
3/18/201181.1581.2979.5879.771,063,900
3/17/201180.5380.9379.7580.56925,095
3/16/201180.3580.7079.0079.371,015,980
3/15/201180.4481.0279.7580.531,031,250
3/14/201181.4481.9180.9181.56588,594
3/11/201180.7082.1380.3681.78817,555
3/10/201181.9281.9280.5980.89999,863
3/9/201183.0083.0782.2982.32708,590
3/8/201182.7483.7082.7483.12745,761
3/7/201183.9684.4582.0082.48828,847
3/4/201180.9284.6380.8683.761,884,120
3/3/201181.4181.6080.5880.80641,157
3/2/201179.4181.0379.1680.65659,463
3/1/201179.5180.3079.3079.53742,675
2/28/201178.7679.3778.4079.37901,514
2/25/201177.8178.6177.7578.58455,100
2/24/201177.4778.0677.0877.52694,697
2/23/201178.3778.4677.0477.61862,336
2/22/201178.8879.5078.2078.31661,150
2/18/201180.0680.4279.4479.67977,133
2/17/201179.6680.0979.2180.04756,001
2/16/201179.2680.3279.1880.10910,985
2/15/201178.0579.2077.5079.11960,259
2/14/201178.4778.7377.6778.561,150,380
2/11/201177.0379.7076.8878.511,542,600
2/10/201175.7876.1975.4476.17519,670
2/9/201176.5076.6675.7075.99601,599
2/8/201176.0976.7775.9976.76564,816
2/7/201176.6477.2475.8475.96580,108
2/4/201176.2278.2876.1076.561,061,300
Trading Center