| DAVITA, Inc. Add to My Watchlist | (NYSE: DVA) |
| DAVITA | 61.20 | - (+0.00%) | - |
| Historical Data for DVA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 60.47 | 61.50 | 60.36 | 1,021,657 | 61.20 | +1.14 +1.90% |
| 02/08/10 | 60.33 | 60.57 | 59.96 | 708,389 | 60.06 | -0.37 -0.61% |
| 02/05/10 | 59.63 | 60.56 | 59.50 | 1,123,579 | 60.43 | +0.67 +1.12% |
| 02/04/10 | 60.22 | 60.75 | 59.64 | 839,840 | 59.76 | -1.28 -2.10% |
| 02/03/10 | 61.01 | 61.26 | 60.63 | 652,697 | 61.04 | -0.46 -0.75% |
| 02/02/10 | 60.53 | 61.73 | 60.01 | 774,981 | 61.50 | +1.10 +1.82% |
| 02/01/10 | 60.08 | 60.52 | 59.37 | 633,768 | 60.40 | +0.64 +1.07% |
| 01/29/10 | 60.08 | 60.40 | 59.64 | 666,864 | 59.76 | -0.34 -0.57% |
| 01/28/10 | 60.97 | 61.21 | 59.77 | 916,406 | 60.10 | -0.57 -0.94% |
| 01/27/10 | 60.44 | 60.91 | 60.19 | 668,001 | 60.67 | +0.07 +0.12% |
| 01/26/10 | 60.50 | 60.87 | 60.45 | 609,250 | 60.60 | 0.00 0.00% |
| 01/25/10 | 60.93 | 61.32 | 60.22 | 755,047 | 60.60 | -0.13 -0.21% |
| 01/22/10 | 61.81 | 62.52 | 60.55 | 1,071,061 | 60.73 | -1.46 -2.35% |
| 01/21/10 | 62.31 | 62.61 | 61.37 | 965,889 | 62.19 | -0.26 -0.42% |
| 01/20/10 | 62.70 | 63.41 | 62.00 | 716,562 | 62.45 | -0.25 -0.40% |
| 01/19/10 | 61.68 | 62.74 | 61.56 | 529,729 | 62.70 | +1.04 +1.69% |
| 01/18/10 | 61.66 | 61.66 | 61.66 | 0 | 61.66 | 0.00 0.00% |
| 01/15/10 | 61.91 | 62.02 | 61.33 | 462,008 | 61.66 | -0.49 -0.79% |
| 01/14/10 | 61.97 | 62.48 | 61.83 | 420,010 | 62.15 | -0.02 -0.03% |
| 01/13/10 | 61.30 | 62.31 | 61.24 | 390,972 | 62.17 | +0.91 +1.49% |
| 01/12/10 | 61.63 | 62.16 | 60.81 | 765,403 | 61.26 | -0.53 -0.86% |
| 01/11/10 | 61.00 | 62.10 | 60.56 | 1,186,833 | 61.79 | +0.79 +1.30% |
| 01/08/10 | 59.79 | 61.21 | 59.59 | 1,221,205 | 61.00 | +1.43 +2.40% |
| 01/07/10 | 58.82 | 59.60 | 58.51 | 763,187 | 59.57 | +0.51 +0.86% |
| 01/06/10 | 59.49 | 59.52 | 58.81 | 649,713 | 59.06 | -0.35 -0.59% |
| 01/05/10 | 60.09 | 60.29 | 59.23 | 770,461 | 59.41 | -0.51 -0.85% |
| 01/04/10 | 59.12 | 60.05 | 59.09 | 955,120 | 59.92 | +1.18 +2.01% |
| 01/01/10 | 58.74 | 58.74 | 58.74 | 0 | 58.74 | 0.00 0.00% |
| 12/31/09 | 59.25 | 59.44 | 58.67 | 423,385 | 58.74 | -0.59 -0.99% |
| 12/30/09 | 59.36 | 59.62 | 59.20 | 308,402 | 59.33 | -0.29 -0.49% |
| 12/29/09 | 59.51 | 59.73 | 59.30 | 335,989 | 59.62 | +0.10 +0.17% |
| 12/28/09 | 59.61 | 59.79 | 59.14 | 252,487 | 59.52 | -0.18 -0.30% |
| 12/25/09 | 60.13 | 60.13 | 59.58 | 124,193 | 59.70 | 0.00 0.00% |
| 12/24/09 | 60.13 | 60.13 | 59.58 | 124,193 | 59.70 | -0.21 -0.35% |
| 12/23/09 | 59.65 | 60.12 | 59.49 | 717,653 | 59.91 | +0.45 +0.76% |
| 12/22/09 | 59.17 | 59.78 | 59.17 | 487,222 | 59.46 | +0.20 +0.34% |
| 12/21/09 | 59.60 | 60.37 | 58.93 | 907,918 | 59.26 | -0.34 -0.57% |
| 12/18/09 | 59.96 | 60.15 | 59.47 | 999,914 | 59.60 | -0.26 -0.43% |
| 12/17/09 | 60.32 | 60.73 | 59.43 | 569,198 | 59.86 | -1.53 -2.49% |
| 12/16/09 | 61.56 | 61.97 | 60.75 | 706,788 | 61.39 | -0.16 -0.26% |
| 12/15/09 | 60.37 | 61.57 | 60.29 | 1,220,633 | 61.55 | +1.17 +1.94% |
| 12/14/09 | 60.03 | 60.46 | 59.95 | 849,293 | 60.38 | +0.84 +1.41% |
| 12/11/09 | 59.55 | 59.98 | 59.36 | 640,131 | 59.54 | +0.23 +0.39% |
| 12/10/09 | 58.54 | 59.64 | 58.51 | 1,228,174 | 59.31 | +0.86 +1.47% |
| 12/09/09 | 57.69 | 58.56 | 56.40 | 1,975,364 | 58.45 | +0.33 +0.57% |
| 12/08/09 | 59.37 | 59.42 | 57.74 | 2,369,468 | 58.12 | -1.64 -2.74% |
| 12/07/09 | 60.22 | 60.49 | 59.45 | 1,091,590 | 59.76 | -0.37 -0.62% |
| 12/04/09 | 61.14 | 61.95 | 59.96 | 1,211,902 | 60.13 | -0.45 -0.74% |
| 12/03/09 | 60.58 | 61.23 | 60.46 | 1,451,000 | 60.58 | -0.04 -0.07% |
| 12/02/09 | 60.16 | 60.81 | 60.06 | 535,210 | 60.62 | +0.47 +0.78% |
| \/ Download Data To Spreadsheet | ||||||
