DaVita HealthCare Partner (NY: DVA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	59.27	60.05	59.27	59.81	2,033,202	+0.68(+1.14%)
Feb 27, 2013	58.03	59.33	58.03	59.13	1,620,734	+1.02(+1.76%)
Feb 26, 2013	57.92	58.20	57.30	58.11	1,465,306	+0.39(+0.68%)
Feb 25, 2013	58.27	58.73	57.72	57.72	1,548,942	-0.31(-0.53%)
Feb 22, 2013	57.92	58.27	57.59	58.02	1,348,090	+0.23(+0.39%)
Feb 21, 2013	57.97	58.24	57.42	57.80	1,469,414	-0.29(-0.50%)
Feb 20, 2013	58.03	58.55	57.78	58.09	1,716,714	+0.14(+0.24%)
Feb 19, 2013	57.24	58.64	56.52	57.95	3,143,882	-0.78(-1.33%)
Feb 15, 2013	59.25	59.25	58.01	58.73	2,176,752	-0.88(-1.47%)
Feb 14, 2013	59.94	59.99	58.92	59.60	1,695,326	+0.23(+0.40%)
Feb 13, 2013	59.24	59.72	59.20	59.37	1,042,176	+0.15(+0.26%)
Feb 12, 2013	59.40	59.44	58.78	59.22	913,142	-0.18(-0.31%)
Feb 11, 2013	59.47	59.63	59.10	59.40	620,270	-0.06(-0.10%)
Feb 08, 2013	59.66	59.92	59.36	59.46	1,268,772	-0.01(-0.01%)
Feb 07, 2013	59.22	59.54	58.74	59.47	1,215,056	+0.37(+0.62%)
Feb 06, 2013	58.20	59.12	57.96	59.10	1,836,140	+1.66(+2.88%)
Feb 04, 2013	58.15	58.34	57.34	57.45	1,143,764	-0.91(-1.57%)
Feb 01, 2013	57.81	58.38	57.09	58.36	1,662,296	+0.66(+1.14%)
Jan 31, 2013	57.38	57.94	57.03	57.70	1,582,554	+0.27(+0.46%)
Jan 30, 2013	57.39	57.65	57.00	57.44	798,680	-0.05(-0.09%)
Jan 29, 2013	56.69	57.56	56.59	57.49	1,219,392	+0.66(+1.17%)
Jan 28, 2013	57.40	57.74	56.73	56.83	881,138	-0.44(-0.77%)
Jan 25, 2013	57.21	57.31	56.68	57.27	863,232	+0.10(+0.17%)
Jan 24, 2013	56.98	57.32	56.88	57.16	1,263,016	+0.20(+0.36%)
Jan 23, 2013	57.35	57.41	56.77	56.96	805,908	-0.40(-0.70%)
Jan 22, 2013	56.56	57.39	56.30	57.36	1,354,898	+0.74(+1.32%)
Jan 18, 2013	56.44	56.62	56.14	56.62	900,838	+0.29(+0.51%)
Jan 17, 2013	56.27	56.60	56.16	56.33	1,353,952	+0.27(+0.47%)
Jan 16, 2013	55.19	56.26	55.16	56.06	2,235,776	+0.91(+1.64%)
Jan 15, 2013	54.53	55.36	54.50	55.16	1,293,888	+0.41(+0.76%)
Jan 14, 2013	54.52	55.03	54.45	54.74	945,368	+0.14(+0.26%)
Jan 11, 2013	55.05	55.34	54.52	54.60	1,625,546	-0.24(-0.44%)
Jan 10, 2013	54.95	55.13	54.69	54.84	1,162,260	+0.02(+0.04%)
Jan 09, 2013	54.86	55.16	54.35	54.82	1,715,710	-0.02(-0.03%)
Jan 08, 2013	54.15	54.85	54.05	54.84	1,545,356	+0.69(+1.27%)
Jan 07, 2013	54.76	54.90	53.99	54.15	1,726,984	-0.77(-1.41%)
Jan 04, 2013	55.00	55.15	54.72	54.92	1,072,990	-0.05(-0.08%)
Jan 03, 2013	54.61	55.19	54.50	54.97	1,734,282	+0.37(+0.67%)
Jan 02, 2013	54.17	55.27	54.13	54.60	3,435,336	-0.66(-1.20%)
Dec 31, 2012	54.91	55.31	54.30	55.27	1,385,066	+0.38(+0.70%)
Dec 28, 2012	54.81	55.30	54.81	54.88	1,069,296	-0.09(-0.15%)
Dec 27, 2012	55.08	55.28	54.53	54.97	1,445,408	-0.08(-0.15%)
Dec 26, 2012	55.47	55.59	54.30	55.05	925,222	-0.55(-0.99%)
Dec 24, 2012	55.95	55.95	55.20	55.59	666,252	-0.37(-0.66%)
Dec 21, 2012	55.95	56.32	55.48	55.97	2,604,294	-0.35(-0.63%)
Dec 20, 2012	55.60	56.40	55.26	56.32	2,053,570	+0.88(+1.60%)
Dec 19, 2012	55.47	55.77	55.21	55.44	1,875,522	+0.09(+0.17%)
Dec 18, 2012	54.88	55.63	54.51	55.34	2,135,532	+0.49(+0.88%)
Dec 17, 2012	54.77	54.98	54.52	54.85	1,307,522	+0.32(+0.59%)
Dec 14, 2012	54.15	55.06	53.58	54.53	2,345,306	+1.04(+1.94%)
Dec 13, 2012	53.72	53.92	53.34	53.49	1,431,280	-0.21(-0.39%)
Dec 12, 2012	53.76	54.35	53.54	53.70	1,712,130	-0.07(-0.12%)
Dec 11, 2012	53.44	54.17	53.26	53.77	2,183,898	+0.53(+0.99%)
Dec 10, 2012	53.12	53.47	52.77	53.24	2,422,088	+0.00(+0.00%)
Dec 07, 2012	53.21	53.50	53.09	53.24	2,925,138	+0.26(+0.49%)
Dec 06, 2012	53.16	53.70	52.62	52.98	4,274,932	-0.17(-0.33%)
Dec 05, 2012	53.05	53.48	52.23	53.16	4,805,742	+0.09(+0.18%)

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.