Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DAVITA INC Historical Prices

  • Historical Data: DVA

    Return as of November 24 2009

    1 Month 10.56%
    6 Month 34.09%
    YTD 21.24%
    1 Year 23.66%
    3 Year 12.97%
    5 Year 83.29%

  • DAVITA INC ( DVA ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 749,442 54.78 53.37 54.48 53.52
    10/27/09 1.66 M 54.10 53.02 53.50 53.51
    10/28/09 1.06 M 53.78 53.23 53.54 53.39
    10/29/09 860,203 53.88 53.15 53.33 53.65
    10/30/09 987,307 53.97 52.71 53.30 53.03
    11/02/09 845,122 54.44 52.99 53.24 53.76
    11/03/09 805,749 54.44 53.48 53.60 54.40
    11/04/09 3.56 M 59.93 56.09 56.82 57.93
    11/05/09 1.36 M 58.94 58.19 58.49 58.30
    11/06/09 1.41 M 58.50 57.63 58.27 57.97
    11/09/09 1.03 M 58.50 57.67 58.33 58.16
    11/10/09 579,900 58.97 58.19 58.22 58.74
    11/11/09 568,902 58.94 58.285 58.57 58.55
    11/12/09 445,466 58.90 58.12 58.59 58.20
    11/13/09 375,502 58.53 57.80 58.28 58.23
    11/16/09 492,525 59.05 58.19 58.32 58.65
    11/17/09 505,743 58.97 58.30 58.40 58.81
    11/18/09 475,089 58.84 58.08 58.84 58.53
    11/19/09 531,366 58.70 57.46 58.54 58.27
    11/20/09 934,748 59.21 58.02 58.22 58.95
    11/23/09 741,753 59.97 58.94 58.94 59.97

    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