Davita HealthCare Partners Stock Price History | Historical DVA Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	128.05	128.72	127.45	128.14	567,186	+0.08(+0.06%)
May 16, 2013	130.19	130.22	128.04	128.06	555,449	-2.22(-1.70%)
May 15, 2013	130.69	130.69	129.15	130.28	459,239	+0.34(+0.26%)
May 13, 2013	129.91	130.87	128.73	129.94	1,030,770	-1.25(-0.95%)
May 10, 2013	128.69	131.33	128.60	131.19	1,073,931	+2.60(+2.02%)
May 09, 2013	129.46	129.50	127.17	128.59	1,018,653	-0.78(-0.60%)
May 08, 2013	120.52	129.52	120.52	129.37	2,771,079	+11.81(+10.05%)
May 07, 2013	118.77	120.46	117.56	117.56	1,680,907	-0.72(-0.61%)
May 06, 2013	117.62	119.60	117.32	118.28	1,399,060	+0.96(+0.82%)
May 03, 2013	118.60	118.28	117.15	117.32	3,011,481	-0.58(-0.49%)
May 02, 2013	119.01	119.64	117.81	117.90	760,588	-0.50(-0.42%)
May 01, 2013	118.65	120.57	117.93	118.40	1,170,764	-0.25(-0.21%)
Apr 30, 2013	118.84	118.90	117.65	118.65	1,004,394	-0.37(-0.31%)
Apr 29, 2013	120.04	120.74	117.82	119.02	828,414	-1.17(-0.97%)
Apr 26, 2013	121.10	120.85	120.11	120.19	607,711	-0.66(-0.55%)
Apr 25, 2013	122.29	123.03	120.80	120.85	962,701	-1.08(-0.89%)
Apr 24, 2013	123.18	123.52	121.70	121.93	611,300	-1.09(-0.89%)
Apr 23, 2013	122.89	123.36	121.58	123.02	559,108	+0.69(+0.56%)
Apr 22, 2013	122.85	123.38	121.36	122.33	497,322	-0.29(-0.24%)
Apr 19, 2013	121.92	123.34	121.61	122.62	518,780	+1.14(+0.94%)
Apr 18, 2013	124.26	124.26	121.23	121.48	719,512	-3.35(-2.68%)
Apr 17, 2013	126.15	126.15	124.40	124.83	399,211	-1.67(-1.32%)
Apr 16, 2013	125.06	127.47	124.38	126.50	503,059	+2.31(+1.86%)
Apr 15, 2013	126.54	127.35	124.17	124.19	548,244	-2.72(-2.14%)
Apr 12, 2013	126.80	126.95	126.00	126.91	447,225	-0.14(-0.11%)
Apr 11, 2013	125.38	127.35	125.23	127.05	779,015	+1.71(+1.36%)
Apr 10, 2013	125.76	125.80	124.67	125.34	427,830	-0.37(-0.29%)
Apr 09, 2013	126.05	126.37	125.28	125.71	558,019	-0.04(-0.03%)
Apr 08, 2013	125.22	125.75	123.73	125.75	467,243	+0.37(+0.30%)
Apr 05, 2013	124.32	125.79	124.24	125.38	689,767	+0.05(+0.04%)
Apr 04, 2013	125.18	126.24	124.74	125.33	769,865	+0.02(+0.02%)
Apr 03, 2013	126.97	127.74	125.02	125.31	1,351,554	-1.89(-1.49%)
Apr 02, 2013	122.80	128.74	122.31	127.20	2,142,165	+7.29(+6.08%)
Apr 01, 2013	118.64	120.13	118.02	119.91	867,599	+1.32(+1.11%)
Mar 28, 2013	118.27	118.76	117.85	118.59	620,938	+0.39(+0.33%)
Mar 27, 2013	117.75	118.58	117.70	118.20	627,391	-0.12(-0.10%)
Mar 26, 2013	117.96	118.68	117.72	118.32	784,239	+0.42(+0.36%)
Mar 25, 2013	118.12	118.64	117.70	117.90	645,903	+0.13(+0.11%)
Mar 22, 2013	117.88	118.49	117.15	117.77	510,426	+0.03(+0.03%)
Mar 21, 2013	118.70	118.83	117.51	117.74	483,345	-1.30(-1.09%)
Mar 20, 2013	118.21	119.53	118.00	119.04	623,716	+1.16(+0.98%)
Mar 19, 2013	117.22	118.63	117.10	117.88	725,826	+0.60(+0.51%)
Mar 18, 2013	117.72	117.99	117.07	117.28	506,166	-0.92(-0.78%)
Mar 15, 2013	117.87	118.86	117.87	118.20	1,147,942	-0.35(-0.30%)
Mar 14, 2013	117.21	118.69	117.16	118.55	592,644	+1.35(+1.15%)
Mar 13, 2013	117.63	117.67	116.88	117.20	515,351	-0.16(-0.14%)
Mar 12, 2013	118.20	118.20	116.83	117.36	847,880	-1.04(-0.88%)
Mar 11, 2013	118.72	119.03	118.12	118.40	667,192	-0.32(-0.27%)
Mar 08, 2013	119.40	119.68	118.16	118.72	774,272	-0.19(-0.16%)
Mar 07, 2013	120.73	120.73	118.28	118.91	1,591,877	-3.04(-2.49%)
Mar 06, 2013	124.29	124.29	121.82	121.95	1,021,502	-1.40(-1.13%)
Mar 05, 2013	122.21	123.96	122.04	123.35	874,753	+1.54(+1.26%)
Mar 04, 2013	120.00	121.82	119.78	121.81	1,018,121	+1.78(+1.48%)

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 Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The Mother of All Short Squeezes
Vince Foster

This Bull Has Further to Run, but Markets Look Vulnerable in July or August
Jeff Saut

The Video Game Industry Is Facing a Mobile Zombie Apocalypse
André Mouton

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

Stock Downgrades: Dunkin' Bull Run Done?
Justin Sharon

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE

Financial Product Guide