DaVita HealthCare Partner (NY: DVA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.66	27.38	26.51	27.30	3,201,000	+0.52(+1.94%)
Jan 30, 2007	26.19	26.93	26.18	26.78	2,818,400	+0.60(+2.27%)
Jan 29, 2007	25.90	26.25	25.82	26.18	1,982,400	+0.29(+1.10%)
Jan 26, 2007	26.00	26.09	25.82	25.90	1,059,200	-0.10(-0.38%)
Jan 25, 2007	26.21	26.25	25.91	26.00	854,000	-0.13(-0.50%)
Jan 24, 2007	26.25	26.32	25.95	26.13	1,883,000	-0.14(-0.55%)
Jan 23, 2007	26.62	26.70	26.21	26.27	2,687,600	-0.37(-1.39%)
Jan 22, 2007	26.82	26.91	26.57	26.64	1,266,800	-0.23(-0.84%)
Jan 19, 2007	26.52	26.88	26.50	26.87	1,063,200	+0.35(+1.30%)
Jan 18, 2007	26.52	26.67	26.48	26.52	936,400	+0.02(+0.08%)
Jan 17, 2007	26.75	26.75	26.44	26.50	1,990,200	-0.25(-0.92%)
Jan 16, 2007	26.85	26.95	26.66	26.75	1,104,200	-0.18(-0.65%)
Jan 12, 2007	26.39	26.95	26.38	26.93	1,352,200	+0.53(+2.01%)
Jan 11, 2007	26.25	26.42	26.14	26.39	3,046,200	+0.23(+0.88%)
Jan 10, 2007	26.45	26.50	26.14	26.16	2,146,400	-0.38(-1.43%)
Jan 09, 2007	27.06	27.25	26.31	26.55	2,668,200	-0.69(-2.55%)
Jan 08, 2007	27.40	27.41	26.95	27.24	1,017,200	-0.19(-0.67%)
Jan 05, 2007	27.50	27.62	27.23	27.43	985,200	-0.32(-1.15%)
Jan 04, 2007	27.71	27.88	27.50	27.75	1,056,200	+0.03(+0.11%)
Jan 03, 2007	28.35	28.55	27.62	27.71	1,406,600	-0.73(-2.55%)
Dec 29, 2006	28.25	28.44	28.23	28.44	564,200	+0.09(+0.30%)
Dec 28, 2006	28.34	28.48	28.30	28.36	445,200	-0.01(-0.04%)
Dec 27, 2006	28.50	28.50	28.25	28.36	651,600	+0.06(+0.23%)
Dec 26, 2006	28.11	28.38	28.08	28.30	535,800	+0.12(+0.44%)
Dec 22, 2006	28.05	28.25	27.99	28.18	1,088,400	+0.07(+0.27%)
Dec 21, 2006	27.77	28.18	27.76	28.10	679,600	+0.32(+1.13%)
Dec 20, 2006	27.48	27.84	27.30	27.79	1,115,800	+0.23(+0.82%)
Dec 19, 2006	27.64	27.73	27.47	27.56	675,600	-0.21(-0.76%)
Dec 18, 2006	27.32	27.77	27.25	27.77	807,800	+0.41(+1.50%)
Dec 15, 2006	27.79	27.79	27.36	27.36	859,400	-0.35(-1.26%)
Dec 14, 2006	27.70	27.79	27.55	27.71	1,111,000	-0.02(-0.05%)
Dec 13, 2006	28.00	28.11	27.68	27.73	657,800	-0.15(-0.54%)
Dec 12, 2006	27.88	28.13	27.72	27.88	778,400	-0.10(-0.36%)
Dec 11, 2006	28.11	28.23	27.88	27.98	1,465,200	+0.01(+0.02%)
Dec 08, 2006	28.00	28.13	27.66	27.97	1,332,000	+0.17(+0.61%)
Dec 07, 2006	27.95	28.73	27.68	27.80	2,434,800	+0.07(+0.23%)
Dec 06, 2006	26.85	27.77	26.82	27.73	2,040,600	+0.85(+3.16%)
Dec 05, 2006	27.13	27.13	26.50	26.89	2,227,000	-0.34(-1.27%)
Dec 04, 2006	27.20	27.46	27.10	27.23	1,537,000	+0.16(+0.57%)
Dec 01, 2006	27.13	27.39	26.86	27.07	2,338,200	+0.47(+1.77%)
Nov 30, 2006	26.13	26.65	25.93	26.61	2,033,000	+0.48(+1.82%)
Nov 29, 2006	25.89	26.16	25.52	26.13	1,512,200	+0.18(+0.71%)
Nov 28, 2006	26.32	26.68	25.93	25.95	2,986,800	-0.41(-1.54%)
Nov 27, 2006	26.73	26.73	26.30	26.35	1,604,600	-0.25(-0.94%)
Nov 24, 2006	26.50	26.68	26.50	26.60	345,600	+0.06(+0.23%)
Nov 22, 2006	26.45	26.59	26.30	26.54	1,640,400	+0.16(+0.63%)
Nov 21, 2006	26.40	26.65	26.32	26.38	2,049,400	-0.11(-0.40%)
Nov 20, 2006	26.50	26.74	26.43	26.48	2,772,000	-0.14(-0.53%)
Nov 17, 2006	25.91	26.86	25.89	26.62	3,503,000	+0.07(+0.28%)
Nov 16, 2006	27.34	27.39	26.48	26.55	4,287,200	-1.35(-4.84%)
Nov 15, 2006	27.55	28.07	27.35	27.89	1,718,800	+0.54(+1.99%)
Nov 14, 2006	27.25	27.56	27.18	27.35	2,116,200	+0.23(+0.83%)
Nov 13, 2006	26.35	27.28	26.35	27.12	1,766,400	+0.85(+3.24%)
Nov 10, 2006	26.36	26.43	26.14	26.27	2,724,800	-0.03(-0.10%)
Nov 09, 2006	26.50	26.56	26.27	26.30	2,215,200	-0.18(-0.68%)
Nov 08, 2006	26.95	26.99	26.27	26.48	3,494,600	-0.47(-1.74%)
Nov 07, 2006	27.20	27.25	26.92	26.95	1,752,800	-0.25(-0.92%)
Nov 06, 2006	27.07	27.23	27.02	27.20	1,665,000	+0.12(+0.46%)
Nov 03, 2006	27.57	27.75	27.04	27.07	1,080,200	-0.46(-1.65%)
Nov 02, 2006	27.65	27.66	27.18	27.53	2,202,000	-0.13(-0.49%)

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.