DaVita HealthCare Partners Inc $74.59

up +0.17


29/8/2014 02:16 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
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
11/3/201171.3074.8771.0473.522,451,665
11/2/201169.2070.7368.6770.14903,872
11/1/201168.0968.6966.9168.221,149,758
10/31/201172.4172.4169.9970.00838,971
10/28/201171.5572.9271.1672.701,141,090
10/27/201170.3072.4070.0171.291,460,061
10/26/201169.0569.3767.7168.811,195,162
10/25/201167.1868.9966.5667.991,519,085
10/24/201169.0269.6567.9268.801,391,693
10/21/201167.9369.4567.3569.211,270,345
10/20/201166.4767.3766.1166.991,688,331
10/19/201165.4368.0065.4366.752,373,844
10/18/201165.0066.5463.5565.393,030,910
10/17/201162.4163.2061.4961.64801,075
10/14/201163.8964.0162.6463.06996,461
10/13/201163.4463.9561.9362.901,051,402
10/12/201164.2764.9863.5263.56921,777
10/11/201162.9164.1562.7563.82925,741
10/10/201162.9163.5262.3963.051,550,115
10/7/201164.4664.5361.5161.691,683,752
10/6/201162.3764.5661.3164.471,316,786
10/5/201161.4662.9560.4762.661,375,541
10/4/201159.7461.2959.1460.971,581,574
10/3/201162.2062.8460.4960.642,092,034
9/30/201161.9165.2261.8062.672,432,437
9/29/201167.9868.0459.6162.936,012,832
9/28/201171.4571.5468.9068.981,089,360
9/27/201170.7472.8369.9171.511,609,500
9/26/201168.2869.4367.2969.341,138,291
9/23/201168.7769.3067.5767.941,598,135
9/22/201170.9571.3068.6869.161,754,816
9/21/201173.5474.4772.3472.371,296,314
9/20/201173.3274.7672.8573.42991,939
9/19/201172.0973.4771.2572.971,131,996
9/16/201174.3474.4872.5672.951,580,265
9/15/201173.7974.0972.1974.011,450,503
9/14/201172.3174.1770.9073.02865,518
9/13/201171.8072.1070.8471.871,053,504
9/12/201170.5371.9070.1771.78961,904
9/9/201172.9172.9870.9171.361,121,847
9/8/201174.2074.9973.2873.36862,284
9/7/201172.5575.0372.5474.751,132,629
9/6/201169.5272.4169.2072.04946,121
9/2/201172.2373.1171.2171.36990,896
9/1/201173.7475.3473.2173.30801,572
8/31/201174.3375.0772.9173.58950,371
8/30/201173.6874.5173.1273.98629,548
8/29/201172.5074.2972.3374.16927,411
8/26/201169.1071.9667.7271.941,136,509
8/25/201172.0072.1369.2769.541,411,329
8/24/201171.4471.9070.2471.58994,069
8/23/201169.5871.7368.7971.701,720,964
8/22/201170.9070.9069.0469.29923,998
8/19/201169.7171.3169.2669.641,572,012
8/18/201172.3472.3669.9870.591,268,730
8/17/201174.3875.1473.1973.44718,296
8/16/201174.2975.3673.6274.091,331,748
8/15/201173.2374.9973.0774.661,234,780
8/12/201172.7373.6972.1672.771,669,005
8/11/201171.0173.2770.7472.402,463,552
8/10/201173.4474.1670.7370.871,452,275
8/9/201172.3774.4170.3774.371,854,206
8/8/201176.2978.0270.8071.583,147,042
8/5/201178.3679.4076.6278.282,450,358
8/4/201182.7883.9177.3977.813,814,487
8/3/201179.7080.7377.8178.431,840,579
8/2/201179.0481.1279.0079.721,576,957
8/1/201183.8883.8878.7779.672,343,030
7/29/201182.9884.2482.1983.541,368,255
7/28/201183.0083.4782.3483.06983,740
7/27/201183.8083.8082.5482.65592,943
7/26/201184.4784.8483.8884.17514,372
7/25/201185.4285.7284.8784.90469,376
7/22/201186.5186.8685.8085.89363,112
7/21/201186.7987.7886.5986.70654,800
7/20/201186.3786.8985.7986.34326,053
7/19/201187.0487.7786.2186.61626,339
7/18/201186.9687.1785.3485.85636,226
7/15/201187.2887.5686.6187.10457,121
7/14/201187.2187.7986.7987.00368,514
7/13/201187.7488.2786.8987.19353,998
7/12/201187.1388.1387.1387.52438,007
7/11/201187.9788.1786.7587.00567,612
7/8/201189.0089.0087.9088.67452,277
7/7/201188.9389.7688.5889.36532,367
7/6/201188.0888.7087.6288.50459,454
7/5/201187.5189.0187.5188.05979,732
7/1/201186.6787.4586.5187.20844,160
6/30/201185.7286.7485.7286.61517,256
6/29/201185.8085.8085.0285.54588,628
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
Trading Center