DaVita HealthCare Partners (DVA)
Create an Alert
126.82
-2.68 -2.07%
NYSE
Jun 19, 8:00PM
BATS Real time
Currency in USD
DaVita HealthCare Partners Price:
126.82 for June 19, 2013DaVita HealthCare Partners Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 19, 2013 | 129.21 | 129.40 | 126.79 | 126.82 | 608335.0 |
| June 18, 2013 | 130.14 | 130.45 | 128.76 | 129.50 | 303892.0 |
| June 17, 2013 | 130.00 | 131.00 | 129.14 | 130.16 | 572370.0 |
| June 14, 2013 | 129.79 | 130.43 | 128.46 | 128.83 | 371117.0 |
| June 13, 2013 | 129.71 | 130.15 | 128.36 | 129.86 | 606492.0 |
| June 12, 2013 | 130.04 | 130.80 | 129.61 | 130.01 | 793326.0 |
| June 11, 2013 | 126.44 | 129.77 | 126.21 | 129.41 | 778345.0 |
| June 10, 2013 | 126.47 | 127.73 | 126.00 | 127.60 | 492232.0 |
| June 7, 2013 | 125.72 | 127.04 | 125.07 | 126.42 | 644274.0 |
| June 6, 2013 | 123.20 | 125.43 | 122.57 | 125.25 | 753851.0 |
| June 5, 2013 | 124.35 | 125.20 | 123.09 | 123.12 | 671765.0 |
| June 4, 2013 | 125.14 | 125.77 | 123.95 | 124.96 | 470945.0 |
| June 3, 2013 | 124.30 | 125.60 | 123.55 | 125.51 | 502239.0 |
| May 31, 2013 | 126.10 | 127.32 | 123.98 | 124.07 | 749303.0 |
| May 30, 2013 | 125.04 | 127.07 | 124.70 | 126.48 | 396591.0 |
| May 29, 2013 | 126.55 | 126.88 | 124.17 | 124.62 | 548219.0 |
| May 28, 2013 | 125.67 | 127.85 | 125.67 | 127.48 | 672215.0 |
| May 24, 2013 | 125.08 | 125.61 | 124.51 | 125.12 | 418702.0 |
| May 23, 2013 | 125.41 | 125.94 | 124.76 | 125.56 | 518612.0 |
| May 22, 2013 | 126.69 | 128.38 | 125.66 | 126.11 | 510717.0 |
| May 21, 2013 | 127.11 | 127.48 | 125.61 | 126.61 | 528531.0 |
| May 20, 2013 | 128.15 | 128.35 | 127.00 | 127.07 | 382952.0 |
| May 17, 2013 | 128.05 | 128.72 | 127.45 | 128.14 | 566128.0 |
| May 16, 2013 | 130.19 | 130.22 | 128.04 | 128.06 | 554843.0 |
| May 15, 2013 | 130.69 | 130.69 | 129.15 | 130.28 | 459125.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
DVA Price Benchmarks
| Companies | |
|---|---|
| Fresenius Medical Care AG & Co. KGaA | 34.98 |
| Addus HomeCare Corporation | 19.85 |
| Healthsouth | 29.18 |
DVA Price Range, Past 5 Years
| Minimum | 42.34 | Mar 20 2009 |
| Maximum | 131.19 | May 10 2013 |
| Average | 74.48 |
