DaVita healthCare Partners Inc. Historical Stock Prices

DVA 
$73.98
*  
0.15
0.2%
Get DVA Alerts
*Delayed - data as of Aug. 22, 2014 12:54 ET  -  Find a broker to begin trading DVA now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    DVA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:54  73.805  74.08  73.53  73.98 236,317
08/21/2014 73.84 74.29 73.75 73.83 590,769
08/20/2014 73.49 73.99 73 73.72 704,955
08/19/2014 73.6 73.94 73.45 73.8 806,159
08/18/2014 72.39 73.53 72.19 73.43 1,192,132
08/15/2014 72.4 72.64 71.43 72.11 1,538,173
08/14/2014 72.5 73.19 72.4 73.1 498,908
08/13/2014 72.22 72.45 71.93 72.42 588,745
08/12/2014 71.81 72.41 71.65 72.04 608,446
08/11/2014 72.14 72.39 71.76 71.79 312,145
08/08/2014 71.48 71.87 71.32 71.85 672,982
08/07/2014 71.67 71.76 71.31 71.49 917,281
08/06/2014 71.24 72.14 71.1 71.52 473,123
08/05/2014 71.97 72.14 71.2 71.51 1,088,697
08/04/2014 71.35 72.63 70.85 72.15 1,381,696
08/01/2014 71.36 72.24 70.49 71.38 1,305,326
07/31/2014 71.32 71.59 70.41 70.44 1,992,489
07/30/2014 71.48 71.73 70.9701 71.32 727,718
07/29/2014 71.74 71.98 71.27 71.33 693,087
07/28/2014 71.36 71.83 70.97 71.75 702,582
07/25/2014 71.76 72.06 71.1 71.46 596,181
07/24/2014 71.84 72.25 71.68 71.89 776,585
07/23/2014 71.87 71.87 71.23 71.67 595,042
07/22/2014 71.03 71.78 70.91 71.67 1,198,081
07/21/2014 72.99 72.99 70.55 71.01 3,017,249
07/18/2014 73.47 73.96 73.07 73.85 518,961
07/17/2014 73.66 74.84 73.32 73.4 744,268
07/16/2014 73.41 74 73.3 73.82 612,888
07/15/2014 73.42 74 73.09 73.26 780,434
07/14/2014 73.41 73.76 73.3 73.57 630,579
07/11/2014 73.02 73.27 72.74 73.08 442,609
07/10/2014 72.76 73.17 72.61 73.04 990,489
07/09/2014 72.99 73.26 72.71 73.22 560,007
07/08/2014 73.2 73.22 72.62 72.81 904,257
07/07/2014 73.15 73.83 73.02 73.28 664,576
07/03/2014 73.65 73.94 73 73.32 585,870
07/02/2014 73.08 73.65 72.63 73.6 1,002,342
07/01/2014 72.67 73.3 72.39 73.16 1,223,228
06/30/2014 73.25 73.61 72 72.32 1,138,609
06/27/2014 71.48 73.4 71.21 72.95 3,610,025
06/26/2014 71.74 71.76 71 71.61 524,157
06/25/2014 71.34 72.05 71.11 71.86 546,009
06/24/2014 71.55 71.85 71.12 71.39 712,934
06/23/2014 71.68 71.68 71.26 71.53 481,858
06/20/2014 71.8 71.94 71.13 71.83 1,014,567
06/19/2014 70.49 71.72 70.3 71.58 1,051,100
06/18/2014 70.14 70.5098 69.83 70.42 865,588
06/17/2014 70.55 70.78 70.01 70.18 972,231
06/16/2014 70.7 70.94 70.28 70.77 1,063,857
06/13/2014 70.88 70.88 70.42 70.79 473,971
06/12/2014 71.13 71.21 70.66 70.94 502,749
06/11/2014 71.23 71.47 70.73 71.08 648,531
06/10/2014 71.71 71.85 71.29 71.69 604,801
06/09/2014 71.96 72.07 71.68 71.93 539,921
06/06/2014 72.23 72.28 71.71 71.91 467,908
06/05/2014 71.64 72.37 71.48 72.06 427,225
06/04/2014 71.44 71.87 71.31 71.71 614,186
06/03/2014 71.21 71.7 70.83 71.47 906,066
06/02/2014 70.81 71.43 70.42 71.21 1,100,637
05/30/2014 69.88 70.71 69.87 70.59 1,722,237
05/29/2014 69.4 70.17 69.21 69.9 926,992
05/28/2014 69.42 69.46 68.76 69.2 773,667
05/27/2014 69 69.5 68.94 69.35 733,586
05/23/2014 68.25 69.12 68.1 68.79 650,406
05/22/2014 68.35 68.35 67.83 68.16 622,299
05/21/2014 67.62 68.57 67.59 68.35 541,436
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.

Research Brokers before you trade

Want to trade FX?