On December 29, 1995, DaVita HealthCare Partners (DVA) had a market capitalization of $503.7M, based on 83.96M shares at a price of $6.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 1995 | $6.00 | 595,000 | 83,958,000 | $503,748,000.00 |
December 28 1995 | $5.60 | 175,000 | 83,958,000 | $470,164,800.00 |
December 27 1995 | $5.60 | 469,500 | 83,958,000 | $470,164,800.00 |
December 26 1995 | $5.20 | 152,000 | 83,958,000 | $436,581,600.00 |
December 22 1995 | $5.20 | 224,000 | 83,958,000 | $436,581,600.00 |
December 21 1995 | $5.20 | 407,500 | 83,958,000 | $436,581,600.00 |
December 20 1995 | $5.28 | 71,500 | 83,958,000 | $442,878,450.00 |
December 19 1995 | $5.45 | 342,500 | 83,958,000 | $457,571,100.00 |
December 18 1995 | $5.73 | 170,000 | 83,958,000 | $480,659,550.00 |
December 15 1995 | $5.95 | 114,500 | 83,958,000 | $499,550,100.00 |
December 14 1995 | $5.95 | 272,500 | 83,958,000 | $499,550,100.00 |
December 13 1995 | $5.95 | 484,000 | 83,958,000 | $499,550,100.00 |
December 12 1995 | $5.93 | 274,000 | 83,958,000 | $497,451,150.00 |
December 11 1995 | $5.73 | 335,000 | 83,958,000 | $480,659,550.00 |
December 08 1995 | $5.70 | 502,500 | 83,958,000 | $478,560,600.00 |
December 07 1995 | $5.65 | 576,500 | 83,958,000 | $474,362,700.00 |
December 06 1995 | $5.68 | 658,000 | 83,958,000 | $476,461,650.00 |
December 05 1995 | $5.33 | 55,500 | 83,958,000 | $447,076,350.00 |
December 04 1995 | $5.25 | 341,000 | 83,958,000 | $440,779,500.00 |
December 01 1995 | $5.38 | 754,000 | 83,958,000 | $451,274,250.00 |
November 30 1995 | $5.38 | 705,500 | 83,958,000 | $451,274,250.00 |
November 29 1995 | $5.60 | 1,008,000 | 83,958,000 | $470,164,800.00 |
November 28 1995 | $5.33 | 700,500 | 83,958,000 | $447,076,350.00 |
November 27 1995 | $4.85 | 189,000 | 83,958,000 | $407,196,300.00 |
November 24 1995 | $4.53 | 29,500 | 83,958,000 | $379,909,950.00 |
