DaVita HealthCare Partner (NY: DVA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	69.82	69.71	69.71	69.71	1,025,300	-0.31(-0.44%)
Dec 30, 2015	70.51	70.75	69.96	70.02	1,237,177	-0.59(-0.84%)
Dec 29, 2015	70.43	70.88	70.22	70.61	513,816	+0.39(+0.56%)
Dec 28, 2015	70.05	70.27	69.87	70.22	735,945	+0.08(+0.11%)
Dec 24, 2015	70.14	70.14	70.14	70.14	318,300	-0.16(-0.23%)
Dec 23, 2015	69.81	70.47	69.57	70.30	1,416,479	+0.73(+1.05%)
Dec 22, 2015	69.37	69.87	68.78	69.57	1,884,410	+0.57(+0.83%)
Dec 21, 2015	67.97	69.55	67.85	69.00	2,844,576	+1.21(+1.78%)
Dec 18, 2015	67.95	68.13	67.79	67.79	5,974,490	-0.33(-0.48%)
Dec 17, 2015	68.05	68.82	68.00	68.12	4,995,041	-0.01(-0.01%)
Dec 16, 2015	68.17	68.61	67.64	68.13	2,824,929	+0.11(+0.16%)
Dec 15, 2015	68.55	68.90	67.92	68.02	1,979,727	-0.05(-0.07%)
Dec 14, 2015	69.79	70.11	67.34	68.07	1,808,038	-1.64(-2.35%)
Dec 11, 2015	70.30	70.62	69.52	69.71	1,021,305	-1.29(-1.82%)
Dec 10, 2015	70.81	71.29	70.58	71.00	867,559	+0.14(+0.20%)
Dec 09, 2015	71.02	71.94	70.66	70.86	1,099,961	-0.51(-0.71%)
Dec 08, 2015	71.44	71.58	70.92	71.37	1,783,387	-0.18(-0.25%)
Dec 07, 2015	72.20	72.28	71.39	71.55	1,695,535	-0.67(-0.93%)
Dec 04, 2015	71.99	72.71	71.68	72.22	2,646,794	+0.55(+0.77%)
Dec 03, 2015	72.75	73.07	71.33	71.67	1,013,667	-1.10(-1.51%)
Dec 02, 2015	73.43	73.89	72.65	72.77	945,478	-0.75(-1.02%)
Dec 01, 2015	73.41	73.93	73.17	73.52	1,669,025	+0.48(+0.66%)
Nov 30, 2015	74.61	74.92	72.97	73.04	2,400,309	-1.28(-1.72%)
Nov 27, 2015	73.89	74.40	73.51	74.32	1,226,117	+0.57(+0.77%)
Nov 25, 2015	73.56	73.75	73.75	73.75	1,118,700	+0.25(+0.34%)
Nov 24, 2015	72.81	73.71	72.64	73.50	1,181,693	+0.09(+0.12%)
Nov 23, 2015	73.57	73.98	73.18	73.41	1,299,369	-0.12(-0.16%)
Nov 20, 2015	73.21	73.65	72.96	73.53	1,000,124	+0.32(+0.44%)
Nov 19, 2015	73.74	73.76	72.58	73.21	1,281,582	-0.78(-1.05%)
Nov 18, 2015	73.41	74.09	73.20	73.99	1,526,591	+0.84(+1.15%)
Nov 17, 2015	73.50	73.81	72.78	73.15	1,427,822	-0.36(-0.49%)
Nov 16, 2015	72.49	73.54	72.28	73.51	1,194,999	+0.93(+1.28%)
Nov 13, 2015	73.06	73.58	72.52	72.58	1,223,210	-0.66(-0.90%)
Nov 12, 2015	74.69	74.71	73.19	73.24	1,224,603	-1.73(-2.31%)
Nov 11, 2015	76.39	76.56	74.86	74.97	883,202	-1.14(-1.50%)
Nov 10, 2015	75.66	76.31	75.66	76.11	1,158,427	+0.52(+0.69%)
Nov 09, 2015	76.98	77.24	75.37	75.59	1,819,671	-1.68(-2.17%)
Nov 06, 2015	77.60	77.77	77.19	77.27	1,128,424	-0.48(-0.62%)
Nov 05, 2015	77.49	77.91	76.96	77.75	1,471,465	+0.30(+0.39%)
Nov 04, 2015	73.24	78.80	73.24	77.45	1,427,320	-0.15(-0.19%)
Nov 03, 2015	77.85	78.51	77.50	77.60	1,093,074	-0.56(-0.72%)
Nov 02, 2015	77.86	78.22	77.52	78.16	825,052	+0.65(+0.84%)
Oct 30, 2015	77.75	78.25	77.43	77.51	765,366	-0.24(-0.31%)
Oct 29, 2015	77.44	77.91	76.86	77.75	611,666	+0.31(+0.40%)
Oct 28, 2015	76.89	77.47	75.22	77.44	1,052,928	+0.49(+0.64%)
Oct 27, 2015	76.29	77.23	76.26	76.95	556,090	+0.55(+0.72%)
Oct 26, 2015	75.85	76.53	75.47	76.40	1,172,485	+0.46(+0.61%)
Oct 23, 2015	75.40	76.48	75.23	75.94	839,289	+0.96(+1.28%)
Oct 22, 2015	76.59	76.74	74.09	74.98	1,453,389	-1.48(-1.94%)
Oct 21, 2015	76.56	76.68	75.01	76.46	758,550	+0.27(+0.35%)
Oct 20, 2015	76.33	76.66	75.81	76.19	493,515	-0.14(-0.18%)
Oct 19, 2015	76.32	76.75	75.82	76.33	590,138	-0.17(-0.22%)
Oct 16, 2015	75.60	76.56	75.31	76.50	1,116,046	+1.27(+1.69%)
Oct 15, 2015	73.31	75.37	73.13	75.23	1,072,943	+1.99(+2.72%)
Oct 14, 2015	73.57	73.98	73.02	73.24	634,730	-0.11(-0.15%)
Oct 13, 2015	73.45	74.22	73.18	73.35	938,988	-0.29(-0.39%)
Oct 12, 2015	72.95	73.76	72.87	73.64	595,838	+0.48(+0.66%)
Oct 09, 2015	73.19	73.74	72.71	73.16	814,141	+0.06(+0.08%)
Oct 08, 2015	73.35	73.36	72.22	73.10	659,148	-0.09(-0.12%)
Oct 07, 2015	72.45	73.19	71.86	73.19	1,063,498	+1.04(+1.44%)
Oct 06, 2015	73.33	73.33	71.68	72.15	1,184,755	-1.21(-1.65%)
Oct 05, 2015	73.35	73.89	72.67	73.36	1,066,863	+0.46(+0.63%)
Oct 02, 2015	71.66	73.39	70.94	72.90	858,459	+0.85(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.