Home > Quotes > DVA > Historical Prices

DaVita healthCare Partners Inc. Historical Stock Prices

DVA 
$126.61
*  
0.46
  negative  
0.36%
Get DVA Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    DVA After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  127.32  127.48  125.61  126.61 533,203
05/20/2013 128.15 128.35 127 127.07 382,952
05/17/2013 128.05 128.72 127.45 128.14 567,186
05/16/2013 130.19 130.22 128.04 128.06 555,449
05/15/2013 130.69 130.69 129.15 130.28 459,239
05/14/2013 130.2 131.18 129.95 130.91 483,011
05/13/2013 129.91 130.87 128.73 129.94 1,030,770
05/10/2013 128.69 131.33 128.595 131.19 1,073,931
05/09/2013 129.46 129.5 127.17 128.59 1,018,653
05/08/2013 120.52 129.52 120.52 129.37 2,770,979
05/07/2013 118.77 120.46 117.56 117.56 1,680,302
05/06/2013 117.62 119.6 117.32 118.28 1,399,060
05/03/2013 118.6 118.6 117.15 117.32 3,011,381
05/02/2013 119.01 119.64 117.81 117.9 760,588
05/01/2013 118.65 120.57 117.93 118.4 1,170,764
04/30/2013 118.84 118.9 117.652 118.65 1,004,394
04/29/2013 120.04 120.74 117.82 119.02 828,414
04/26/2013 121.1 121.245 119.59 120.19 607,711
04/25/2013 122.29 123.032 120.8 120.85 962,701
04/24/2013 123.18 123.52 121.7 121.93 611,300
04/23/2013 122.89 123.36 121.58 123.02 559,108
04/22/2013 122.85 123.38 121.36 122.33 497,322
04/19/2013 121.92 123.34 121.61 122.62 518,780
04/18/2013 124.26 124.26 121.232 121.48 719,512
04/17/2013 126.15 126.15 124.4 124.83 399,211
04/16/2013 125.06 127.47 124.375 126.5 503,059
04/15/2013 126.54 127.35 124.17 124.19 548,244
04/12/2013 126.8 126.95 126 126.91 447,225
04/11/2013 125.38 127.35 125.23 127.05 779,015
04/10/2013 125.76 125.8 124.67 125.34 427,730
04/09/2013 126.05 126.37 125.275 125.71 558,019
04/08/2013 125.22 125.75 123.73 125.75 467,243
04/05/2013 124.32 125.79 124.24 125.38 689,767
04/04/2013 125.18 126.24 124.74 125.33 769,865
04/03/2013 126.97 127.74 125.02 125.31 1,351,554
04/02/2013 122.8 128.74 122.31 127.2 2,142,165
04/01/2013 118.64 120.13 118.02 119.91 867,599
03/28/2013 118.27 118.76 117.85 118.59 620,938
03/27/2013 117.75 118.58 117.7 118.2 627,391
03/26/2013 117.96 118.68 117.72 118.32 784,239
03/25/2013 118.12 118.64 117.7 117.9 645,903
03/22/2013 117.88 118.49 117.15 117.77 507,126
03/21/2013 118.7 118.83 117.51 117.74 483,345
03/20/2013 118.21 119.53 118 119.04 623,716
03/19/2013 117.22 118.63 117.1 117.88 725,826
03/18/2013 117.72 117.99 117.065 117.28 506,166
03/15/2013 117.87 118.855 117.87 118.2 1,147,942
03/14/2013 117.21 118.69 117.16 118.55 592,644
03/13/2013 117.63 117.67 116.88 117.2 515,351
03/12/2013 118.2 118.2 116.83 117.36 847,880
03/11/2013 118.72 119.03 118.12 118.4 667,192
03/08/2013 119.4 119.675 118.16 118.72 774,272
03/07/2013 120.73 120.73 118.28 118.91 1,591,877
03/06/2013 124.29 124.29 121.82 121.95 1,021,502
03/05/2013 122.21 123.96 122.04 123.35 874,653
03/04/2013 120 121.82 119.776 121.81 1,017,921
03/01/2013 119.22 120.26 118.58 120.03 1,002,112
02/28/2013 118.55 120.1 117.91 119.62 1,016,601
02/27/2013 116.06 118.65 116.06 118.27 810,367
02/26/2013 115.85 116.39 114.6 116.22 732,653
02/25/2013 116.54 117.47 115.43 115.43 774,471
02/22/2013 115.85 116.54 115.18 116.05 674,045
02/21/2013 115.93 116.48 114.85 115.6 734,707
02/20/2013 116.07 117.09 115.57 116.18 858,357
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.