DaVita HealthCare Partner (NY: DVA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.49	42.12	41.09	41.77	2,736,510	+0.24(+0.58%)
Jul 28, 2011	41.50	41.73	41.17	41.53	1,967,480	+0.20(+0.50%)
Jul 27, 2011	41.90	41.90	41.27	41.33	1,185,886	-0.76(-1.81%)
Jul 26, 2011	42.23	42.42	41.94	42.09	1,028,744	-0.37(-0.86%)
Jul 25, 2011	42.71	42.86	42.44	42.45	938,752	-0.49(-1.15%)
Jul 22, 2011	43.07	43.07	42.90	42.95	726,224	-0.41(-0.93%)
Jul 21, 2011	43.40	43.89	43.30	43.35	1,309,600	+0.18(+0.42%)
Jul 20, 2011	43.19	43.44	42.90	43.17	652,106	-0.13(-0.31%)
Jul 19, 2011	43.52	43.88	43.10	43.30	1,252,678	+0.38(+0.89%)
Jul 18, 2011	43.48	43.59	42.67	42.92	1,272,452	-0.62(-1.44%)
Jul 15, 2011	43.64	43.78	43.30	43.55	914,242	+0.05(+0.11%)
Jul 14, 2011	43.60	43.90	43.40	43.50	737,028	-0.09(-0.22%)
Jul 13, 2011	43.87	44.13	43.45	43.59	707,996	-0.16(-0.38%)
Jul 12, 2011	43.56	44.06	43.56	43.76	876,014	+0.26(+0.60%)
Jul 11, 2011	43.98	44.09	43.38	43.50	1,135,224	-0.84(-1.88%)
Jul 08, 2011	44.50	44.50	43.95	44.34	904,554	-0.34(-0.77%)
Jul 07, 2011	44.47	44.88	44.29	44.68	1,064,734	+0.43(+0.97%)
Jul 06, 2011	44.04	44.35	43.81	44.25	918,908	+0.23(+0.51%)
Jul 05, 2011	43.76	44.51	43.76	44.02	1,959,464	+0.42(+0.97%)
Jul 01, 2011	43.34	43.73	43.10	43.60	1,688,320	+0.30(+0.68%)
Jun 30, 2011	42.86	43.37	42.86	43.30	1,034,512	+0.53(+1.25%)
Jun 29, 2011	42.90	42.90	42.51	42.77	1,177,256	+0.02(+0.04%)
Jun 28, 2011	42.45	43.05	42.44	42.76	1,528,042	+0.31(+0.73%)
Jun 27, 2011	41.89	42.51	41.69	42.45	1,773,830	+0.47(+1.11%)
Jun 24, 2011	42.17	43.09	41.45	41.98	3,662,720	-0.22(-0.51%)
Jun 23, 2011	42.12	42.35	41.50	42.20	1,515,676	-0.31(-0.74%)
Jun 22, 2011	42.19	42.71	42.16	42.51	1,832,440	+0.14(+0.33%)
Jun 21, 2011	42.67	42.75	42.27	42.37	1,511,058	-0.10(-0.24%)
Jun 20, 2011	42.51	42.52	42.38	42.47	1,819,780	+0.44(+1.03%)
Jun 17, 2011	42.35	42.55	41.97	42.03	1,729,236	-0.08(-0.19%)
Jun 16, 2011	41.77	42.35	41.68	42.12	1,878,940	+0.51(+1.23%)
Jun 15, 2011	41.69	42.03	41.48	41.60	1,057,706	-0.31(-0.74%)
Jun 14, 2011	41.85	41.96	41.52	41.91	1,128,554	+0.32(+0.77%)
Jun 13, 2011	41.62	41.90	41.56	41.59	937,232	+0.08(+0.19%)
Jun 10, 2011	41.86	41.94	41.41	41.52	1,046,278	-0.49(-1.18%)
Jun 09, 2011	41.58	42.23	41.54	42.01	1,145,616	+0.38(+0.91%)
Jun 08, 2011	41.40	41.75	41.26	41.63	1,540,462	+0.28(+0.68%)
Jun 07, 2011	41.54	41.73	41.35	41.35	1,219,118	-0.12(-0.28%)
Jun 06, 2011	41.70	41.72	41.36	41.47	1,157,294	-0.38(-0.92%)
Jun 03, 2011	41.84	42.06	41.52	41.85	1,775,890	+0.02(+0.06%)
May 24, 2011	42.33	42.35	41.83	41.83	1,044,460	-0.42(-0.99%)
May 23, 2011	42.46	42.48	41.69	42.24	1,429,676	-0.57(-1.32%)
May 20, 2011	43.44	43.44	42.64	42.81	1,357,974	-0.53(-1.23%)
May 19, 2011	43.41	43.55	43.15	43.34	879,558	+0.02(+0.05%)
May 18, 2011	43.02	43.48	43.00	43.33	1,110,636	+0.30(+0.71%)
May 17, 2011	42.59	43.08	42.42	43.02	1,435,140	+0.33(+0.76%)
May 16, 2011	42.70	43.02	42.31	42.70	1,002,018	-0.10(-0.23%)
May 13, 2011	43.30	43.34	42.66	42.80	1,433,934	-0.52(-1.19%)
May 12, 2011	42.78	43.41	42.67	43.31	2,450,986	+0.44(+1.01%)
May 11, 2011	42.73	42.97	42.49	42.88	1,382,260	+0.16(+0.36%)
May 10, 2011	42.09	42.88	41.98	42.72	2,966,782	+0.82(+1.96%)
May 09, 2011	42.15	42.28	41.67	41.90	2,532,090	-0.28(-0.66%)
May 06, 2011	42.30	42.75	41.85	42.18	2,187,106	-0.05(-0.13%)
May 05, 2011	42.60	42.85	41.94	42.23	2,733,286	-0.47(-1.09%)
May 04, 2011	42.98	43.13	42.59	42.70	1,994,034	-0.25(-0.58%)
May 03, 2011	44.49	44.50	42.30	42.95	6,721,216	-1.63(-3.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.