Skip to primary navigation Skip to main content
DAVITA HEALTHCARE PARTNERS, Inc. (NY: DVA)
76.35 USD  +0.41 (+0.54%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 76.00 76.53 75.97 76.35 792,335 +0.41(+0.54%)
Dec 19, 2014 75.41 76.00 75.07 75.94 1,794,645 +0.74(+0.98%)
Dec 18, 2014 75.15 75.22 74.71 75.20 1,089,444 +0.87(+1.17%)
Dec 17, 2014 72.81 74.61 72.78 74.33 1,248,302 +1.56(+2.14%)
Dec 16, 2014 73.78 72.77 1,110,083 -0.09(-0.12%)
Dec 15, 2014 73.50 73.96 72.14 72.86 1,193,551 -0.54(-0.74%)
Dec 12, 2014 74.16 74.43 73.33 73.40 940,704 -1.11(-1.49%)
Dec 11, 2014 74.75 75.11 74.37 74.51 686,979 +0.06(+0.08%)
Dec 10, 2014 75.21 75.50 74.39 74.45 925,502 -0.70(-0.93%)
Dec 09, 2014 75.30 75.55 74.67 75.15 1,180,846 -0.72(-0.95%)
Dec 08, 2014 75.65 76.40 75.63 75.87 1,008,179 +0.24(+0.32%)
Dec 05, 2014 75.30 75.71 75.21 75.63 730,947 +0.33(+0.44%)
Dec 04, 2014 75.65 75.85 75.28 75.30 766,348 -0.39(-0.52%)
Dec 03, 2014 75.59 76.17 75.49 75.69 716,935 -0.01(-0.01%)
Dec 02, 2014 76.00 76.20 75.47 75.70 866,135 -0.31(-0.41%)
Dec 01, 2014 76.47 76.64 75.68 76.01 1,349,624 -0.52(-0.68%)
Nov 28, 2014 76.25 76.63 76.14 76.53 746,763 +0.43(+0.57%)
Nov 26, 2014 76.10 76.10 76.10 0 +1.04(+1.39%)
Nov 25, 2014 74.50 75.09 74.12 75.06 1,331,698 +0.57(+0.77%)
Nov 24, 2014 74.54 74.76 73.84 74.49 2,453,978 -0.05(-0.07%)
Nov 21, 2014 75.71 75.80 74.45 74.54 1,177,529 -0.59(-0.79%)
Nov 20, 2014 74.99 75.29 74.59 75.13 761,137 +0.01(+0.01%)
Nov 19, 2014 75.24 75.37 74.59 75.12 898,490 -0.11(-0.15%)
Nov 18, 2014 75.42 75.81 75.01 75.23 1,834,808 -0.28(-0.37%)
Nov 17, 2014 75.78 75.85 74.92 75.51 1,369,054 -0.15(-0.20%)
Nov 14, 2014 77.00 77.53 75.57 75.66 3,533,113 -1.38(-1.79%)
Nov 13, 2014 77.17 77.36 76.61 77.04 2,901,867 +0.32(+0.42%)
Nov 12, 2014 76.00 77.10 75.34 76.72 2,949,846 +0.59(+0.77%)
Nov 11, 2014 75.02 76.21 74.79 76.13 2,277,657 +1.41(+1.89%)
Nov 10, 2014 74.48 74.84 73.55 74.72 3,443,009 +0.23(+0.31%)
Nov 07, 2014 74.28 74.95 72.70 74.49 6,676,019 -3.54(-4.54%)
Nov 06, 2014 77.45 78.07 77.15 78.03 1,168,183 +0.52(+0.67%)
Nov 05, 2014 78.06 78.11 77.40 77.51 603,336 -0.33(-0.42%)
Nov 04, 2014 77.83 78.21 77.39 77.84 697,898 -0.19(-0.24%)
Nov 03, 2014 78.08 78.41 77.50 78.03 806,929 -0.04(-0.05%)
Oct 31, 2014 78.33 78.52 77.75 78.07 793,331 +0.45(+0.58%)
Oct 30, 2014 77.05 77.76 76.38 77.62 787,786 +0.25(+0.32%)
Oct 29, 2014 77.68 78.31 77.02 77.37 730,045 -0.21(-0.27%)
Oct 28, 2014 76.81 77.75 76.70 77.58 777,984 +0.88(+1.15%)
Oct 27, 2014 76.75 76.78 76.73 76.70 599,621 -0.03(-0.04%)
Oct 24, 2014 76.29 76.79 76.20 76.73 543,806 +0.48(+0.63%)
Oct 23, 2014 76.33 76.68 75.89 76.25 638,377 +0.97(+1.29%)
Oct 22, 2014 76.35 75.25 75.28 1,047,275 -0.22(-0.29%)
Oct 21, 2014 74.12 75.50 74.11 75.50 946,344 +1.94(+2.64%)
Oct 20, 2014 72.75 73.58 72.62 73.56 713,649 +0.81(+1.11%)
Oct 17, 2014 72.66 72.98 72.13 72.75 826,805 +0.72(+1.00%)
Oct 16, 2014 71.89 72.70 71.71 72.03 1,115,274 -0.71(-0.98%)
Oct 15, 2014 73.00 73.77 71.83 72.74 2,144,016 -0.85(-1.16%)
Oct 14, 2014 73.71 74.16 73.38 73.59 1,055,377 +0.03(+0.04%)
Oct 13, 2014 73.31 74.38 73.18 73.56 897,348 +0.14(+0.19%)
Oct 10, 2014 74.05 74.74 73.42 73.42 657,436 -0.57(-0.77%)
Oct 09, 2014 75.04 75.39 73.99 73.99 1,301,365 -1.02(-1.36%)
Oct 08, 2014 73.06 75.12 72.66 75.01 882,057 +1.88(+2.57%)
Oct 07, 2014 73.38 73.82 73.05 73.13 776,728 -0.68(-0.92%)
Oct 06, 2014 74.48 74.68 73.55 73.81 652,602 -0.64(-0.86%)
Oct 03, 2014 74.04 74.53 73.75 74.45 983,802 +0.71(+0.96%)
Oct 02, 2014 72.99 73.85 72.81 73.74 774,537 +0.96(+1.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here