• DAVITA INC Historical Prices

  • Historical Data: DVA

    Return as of October 11 2008

    1 Month -17.21%
    6 Month -5.04%
    YTD -16.43%
    1 Year -28.40%
    3 Year -3.38%
    5 Year 109.43%

  • DAVITA INC ( DVA ) prices from 09/12/2008 through 10/11/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/12/08 614,298 58.67 57.16 57.56 58.62
    09/15/08 789,975 58.21 57.38 57.88 57.38
    09/16/08 1.39 M 57.70 55.87 57.25 57.64
    09/17/08 939,416 57.46 55.13 56.79 55.13
    09/18/08 1.43 M 56.72 54.68 55.54 56.05
    09/19/08 1.32 M 58.77 56.00 56.51 57.27
    09/22/08 664,948 57.48 56.26 56.26 56.41
    09/23/08 817,305 57.76 55.65 57.10 56.02
    09/24/08 779,411 56.27 54.90 56.17 55.17
    09/25/08 1.35 M 56.43 54.02 55.51 56.24
    09/26/08 750,843 56.82 55.50 55.50 56.39
    09/29/08 1.27 M 56.72 54.08 55.75 55.00
    09/30/08 1.32 M 57.10 54.71 55.70 57.01
    10/01/08 876,556 57.41 54.93 56.67 55.42
    10/02/08 936,005 55.68 53.87 55.26 53.87
    10/03/08 674,188 55.09 53.27 54.33 53.51
    10/06/08 2.83 M 53.14 48.48 52.90 49.00
    10/07/08 2.35 M 50.98 49.17 49.17 49.57
    10/08/08 1.62 M 51.99 48.06 49.01 50.64
    10/09/08 1.73 M 50.81 47.60 50.66 47.99
    10/10/08 3.39 M 49.36 42.55 46.79 46.94

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DVA

    Valuation

    Calculate the value of or shares of DVA , since