DVA Historical Prices | DaVita HealthCare Partners Inc. Stock

TSX

0.07% TSX Ventures 0.00%

DaVita HealthCare Partners Inc. (DVA)

-NYSE

125.12 0.44(0.35%) May 24, 4:03PM EDT|After Hours : 125.12 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	125.08	125.61	124.51	125.12	421,200	125.12
May 23, 2013	125.41	125.94	124.76	125.56	518,700	125.56
May 22, 2013	126.69	128.38	125.66	126.11	511,100	126.11
May 21, 2013	127.11	127.48	125.61	126.61	533,300	126.61
May 20, 2013	128.15	128.35	127.00	127.07	383,000	127.07
May 17, 2013	128.05	128.72	127.45	128.14	565,900	128.14
May 16, 2013	130.19	130.22	128.04	128.06	555,400	128.06
May 15, 2013	130.69	130.69	129.15	130.28	459,300	130.28
May 14, 2013	130.20	131.18	129.95	130.91	483,100	130.91
May 13, 2013	129.91	130.87	128.73	129.94	1,029,400	129.94
May 10, 2013	128.69	131.33	128.60	131.19	1,074,000	131.19
May 9, 2013	129.46	129.50	127.17	128.59	1,018,700	128.59
May 8, 2013	120.52	129.52	120.52	129.37	2,771,100	129.37
May 7, 2013	118.77	120.46	117.56	117.56	1,681,000	117.56
May 6, 2013	117.62	119.60	117.32	118.28	1,399,100	118.28
May 3, 2013	118.60	118.60	117.15	117.32	3,011,400	117.32
May 2, 2013	119.01	119.64	117.81	117.90	760,600	117.90
May 1, 2013	118.65	120.57	117.93	118.40	1,170,600	118.40
Apr 30, 2013	118.84	118.90	117.65	118.65	1,004,100	118.65
Apr 29, 2013	120.04	120.74	117.82	119.02	828,500	119.02
Apr 26, 2013	121.10	121.25	119.59	120.19	607,500	120.19
Apr 25, 2013	122.29	123.03	120.80	120.85	962,700	120.85
Apr 24, 2013	123.18	123.52	121.70	121.93	611,300	121.93
Apr 23, 2013	122.89	123.36	121.58	123.02	558,900	123.02
Apr 22, 2013	122.85	123.38	121.36	122.33	497,400	122.33
Apr 19, 2013	121.92	123.34	121.61	122.62	518,700	122.62
Apr 18, 2013	124.26	124.26	121.23	121.48	719,600	121.48
Apr 17, 2013	126.15	126.15	124.40	124.83	399,300	124.83
Apr 16, 2013	125.06	127.47	124.38	126.50	503,100	126.50
Apr 15, 2013	126.54	127.35	124.17	124.19	548,300	124.19
Apr 12, 2013	126.80	126.95	126.00	126.91	447,300	126.91
Apr 11, 2013	125.38	127.35	125.23	127.05	779,100	127.05
Apr 10, 2013	125.76	125.80	124.67	125.34	427,800	125.34
Apr 9, 2013	126.05	126.37	125.28	125.71	558,100	125.71
Apr 8, 2013	125.22	125.75	123.73	125.75	467,300	125.75
Apr 5, 2013	124.32	125.79	124.24	125.38	689,400	125.38
Apr 4, 2013	125.18	126.24	124.74	125.33	769,900	125.33
Apr 3, 2013	126.97	127.74	125.02	125.31	1,351,300	125.31
Apr 2, 2013	122.80	128.74	122.31	127.20	2,142,200	127.20
Apr 1, 2013	118.64	120.13	118.02	119.91	867,500	119.91
Mar 28, 2013	118.27	118.76	117.85	118.59	620,700	118.59
Mar 27, 2013	117.75	118.58	117.70	118.20	627,200	118.20
Mar 26, 2013	117.96	118.68	117.72	118.32	784,300	118.32
Mar 25, 2013	118.12	118.64	117.70	117.90	646,000	117.90
Mar 22, 2013	117.88	118.49	117.15	117.77	507,200	117.77
Mar 21, 2013	118.70	118.83	117.51	117.74	483,300	117.74
Mar 20, 2013	118.21	119.53	118.00	119.04	623,200	119.04
Mar 19, 2013	117.22	118.63	117.10	117.88	725,900	117.88
Mar 18, 2013	117.72	117.99	117.07	117.28	505,200	117.28
Mar 15, 2013	117.87	118.86	117.87	118.20	1,148,000	118.20
Mar 14, 2013	117.21	118.69	117.16	118.55	592,200	118.55
Mar 13, 2013	117.63	117.67	116.88	117.20	515,400	117.20
Mar 12, 2013	118.20	118.20	116.83	117.36	847,900	117.36
Mar 11, 2013	118.72	119.03	118.12	118.40	667,200	118.40
Mar 8, 2013	119.40	119.68	118.16	118.72	774,300	118.72
Mar 7, 2013	120.73	120.73	118.28	118.91	1,591,400	118.91
Mar 6, 2013	124.29	124.29	121.82	121.95	1,020,900	121.95
Mar 5, 2013	122.21	123.96	122.04	123.35	874,600	123.35
Mar 4, 2013	120.00	121.82	119.78	121.81	1,018,200	121.81
Mar 1, 2013	119.22	120.26	118.58	120.03	1,002,200	120.03
Feb 28, 2013	118.55	120.10	117.91	119.62	1,016,500	119.62
Feb 27, 2013	116.06	118.65	116.06	118.27	810,100	118.27
Feb 26, 2013	115.85	116.39	114.60	116.22	732,700	116.22
Feb 25, 2013	116.54	117.47	115.43	115.43	774,500	115.43
Feb 22, 2013	115.85	116.54	115.18	116.05	674,100	116.05
Feb 21, 2013	115.93	116.48	114.85	115.60	734,700	115.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On DVA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DaVita HealthCare Partners Inc. (DVA)