The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

DaVita HealthCare Partners

  • DVA
  • NYSE
  • Other Services
  • Latest 74.42
  • Currency US$
  • Change -0.15
  • Percent Change -0.201 %
  • Volume 10
  • Thu Aug 28, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 74.42 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 74.67 74.07 74.34 74.42 510,236
Aug 27 74.82 74.16 74.37 74.57 477,554
Aug 26 74.49 73.85 74.00 74.43 517,264
Aug 25 74.02 73.64 73.84 73.90 475,865
Aug 22 74.08 73.53 73.93 73.65 572,793
Aug 21 74.29 73.75 73.84 73.83 590,769
Aug 20 73.99 73.00 73.49 73.72 704,955
Aug 19 73.94 73.45 73.60 73.80 806,159
Aug 18 73.53 72.19 72.39 73.43 1,197,954
Aug 15 72.64 71.43 72.40 72.11 1,538,173
Aug 14 73.19 72.40 72.50 73.10 498,908
Aug 13 72.45 71.93 72.22 72.42 588,745
Aug 12 72.41 71.65 71.81 72.04 608,446
Aug 11 72.39 71.76 72.14 71.79 312,145
Aug 8 71.87 71.32 71.48 71.85 672,982
Aug 7 71.76 71.31 71.67 71.49 917,281
Aug 6 72.14 71.10 71.24 71.52 473,123
Aug 5 72.14 71.20 71.97 71.51 1,088,697
Aug 4 72.63 70.85 71.35 72.15 1,381,696
Aug 1 72.24 70.49 71.36 71.38 1,305,326
Jul 31 71.59 70.41 71.32 70.44 1,992,907
Jul 30 71.73 70.97 71.48 71.32 727,718
Jul 29 71.98 71.27 71.74 71.33 693,137
Jul 28 71.83 70.97 71.36 71.75 707,877
Jul 25 72.06 71.10 71.76 71.46 596,181
Jul 24 72.25 71.68 71.84 71.89 1,004,807
Jul 23 71.87 71.23 71.87 71.67 595,042
Jul 22 71.78 70.91 71.03 71.67 1,198,081
Jul 21 72.99 70.55 72.99 71.01 3,017,349
Jul 18 73.96 73.07 73.47 73.85 518,961
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.