DVA: Historical Prices for DAVITA INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	59.91	60.49	59.66	60.10	938,100	60.10
23-Nov-09	58.94	59.97	58.94	59.97	741,800	59.97
20-Nov-09	58.22	59.21	58.02	58.95	934,800	58.95
19-Nov-09	58.54	58.70	57.46	58.27	531,400	58.27
18-Nov-09	58.84	58.84	58.08	58.53	475,100	58.53
17-Nov-09	58.40	58.97	58.30	58.81	505,800	58.81
16-Nov-09	58.32	59.05	58.19	58.65	492,600	58.65
13-Nov-09	58.28	58.53	57.80	58.23	375,600	58.23
12-Nov-09	58.59	58.90	58.12	58.20	445,500	58.20
11-Nov-09	58.57	58.94	58.29	58.55	569,000	58.55
10-Nov-09	58.22	58.97	58.19	58.74	579,900	58.74
9-Nov-09	58.33	58.50	57.67	58.16	1,033,600	58.16
6-Nov-09	58.27	58.50	57.63	57.97	1,419,800	57.97
5-Nov-09	58.49	58.94	58.19	58.30	1,361,600	58.30
4-Nov-09	56.82	59.93	56.09	57.93	3,565,400	57.93
3-Nov-09	53.60	54.44	53.48	54.40	805,800	54.40
2-Nov-09	53.24	54.44	52.99	53.76	845,200	53.76
30-Oct-09	53.30	53.97	52.71	53.03	987,400	53.03
29-Oct-09	53.33	53.88	53.15	53.65	861,300	53.65
28-Oct-09	53.54	53.78	53.23	53.39	1,064,700	53.39
27-Oct-09	53.50	54.10	53.02	53.51	1,669,600	53.51
26-Oct-09	54.48	54.78	53.37	53.52	749,500	53.52
23-Oct-09	55.13	55.23	54.12	54.36	806,900	54.36
22-Oct-09	54.88	55.57	54.02	55.21	960,600	55.21
21-Oct-09	55.35	55.80	54.88	55.00	796,100	55.00
20-Oct-09	55.70	55.82	55.08	55.31	841,100	55.31
19-Oct-09	56.31	56.31	55.43	55.73	878,900	55.73
16-Oct-09	56.43	56.57	55.64	56.29	638,100	56.29
15-Oct-09	56.42	57.12	56.14	56.65	679,400	56.65
14-Oct-09	56.74	57.34	56.18	56.62	1,387,900	56.62
13-Oct-09	56.26	56.71	56.25	56.43	363,500	56.43
12-Oct-09	55.92	56.61	55.82	56.34	426,000	56.34
9-Oct-09	56.51	56.67	55.88	55.90	1,134,600	55.90
8-Oct-09	57.01	57.20	56.29	56.43	565,900	56.43
7-Oct-09	56.67	57.23	56.17	56.69	824,300	56.69
6-Oct-09	56.37	56.97	55.98	56.56	637,500	56.56
5-Oct-09	55.68	56.38	55.15	56.25	711,800	56.25
2-Oct-09	55.68	56.00	55.43	55.72	763,800	55.72
1-Oct-09	56.74	57.19	55.98	56.02	1,089,000	56.02
30-Sep-09	56.08	56.91	55.68	56.64	1,003,200	56.64
29-Sep-09	56.50	56.84	55.88	56.18	1,019,100	56.18
28-Sep-09	56.03	57.03	55.94	56.48	658,100	56.48
25-Sep-09	56.08	56.55	55.46	55.99	561,700	55.99
24-Sep-09	56.42	56.97	55.68	56.08	636,600	56.08
23-Sep-09	56.37	57.03	56.07	56.42	953,300	56.42
22-Sep-09	56.04	56.48	55.22	56.23	844,200	56.23
21-Sep-09	55.16	56.43	55.08	56.05	603,500	56.05
18-Sep-09	55.88	56.23	55.23	55.57	799,400	55.57
17-Sep-09	56.25	56.31	55.56	55.88	657,700	55.88
16-Sep-09	54.13	56.48	54.09	56.14	1,718,600	56.14
15-Sep-09	54.06	54.80	53.42	54.25	1,519,400	54.25
14-Sep-09	54.19	54.28	53.97	54.13	555,300	54.13
11-Sep-09	54.29	54.71	53.99	54.23	399,100	54.23
10-Sep-09	54.23	54.39	53.57	54.39	728,600	54.39
9-Sep-09	53.75	54.60	53.72	54.14	1,147,600	54.14
8-Sep-09	53.30	54.30	52.84	53.85	935,100	53.85
4-Sep-09	52.86	53.48	52.66	53.24	761,700	53.24
3-Sep-09	52.10	52.85	51.55	52.77	1,071,000	52.77
2-Sep-09	51.43	52.24	51.17	51.98	715,500	51.98
1-Sep-09	51.52	52.19	50.88	51.54	730,900	51.54
31-Aug-09	51.80	51.80	50.98	51.71	572,700	51.71
28-Aug-09	52.65	52.67	51.32	51.72	386,500	51.72
27-Aug-09	51.95	52.89	51.63	52.50	548,000	52.50
26-Aug-09	52.05	52.50	51.35	52.04	622,200	52.04
25-Aug-09	52.06	52.24	51.56	51.98	460,200	51.98
24-Aug-09	52.57	52.57	51.76	52.01	445,700	52.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions