$73.56 +0.81 (%) DaVita HealthCare Partners Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
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
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
5/31/201184.2884.2883.7484.051,137,595
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
5/12/201185.5786.8385.3486.621,226,093
5/11/201185.4585.9484.9885.75691,130
5/10/201184.1985.7583.9585.441,483,391
5/9/201184.2984.5683.3583.801,266,045
5/6/201184.6185.5083.7084.361,093,553
5/5/201185.2085.7083.8884.471,366,643
5/4/201185.9786.2685.1785.40997,017
5/3/201188.9889.0084.6085.903,360,608
5/2/201188.4889.5888.2289.171,804,618
4/29/201188.1488.3687.8188.09945,437
4/28/201187.8488.2087.4288.18987,330
4/27/201188.0588.1687.2987.851,121,483
4/26/201188.1088.9987.6987.82774,946
4/25/201187.6888.3387.2087.97526,428
4/21/201187.5988.1387.3387.721,540,164
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
4/4/201186.9488.0886.2186.771,007,263
4/1/201186.0787.3585.6086.531,135,199
3/31/201183.9785.8983.9785.511,049,224
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
Trading Center