The closing price for DaVita HealthCare Partners (DVA) in December 2004 was $19.77, on December 31, 2004. It was up 19.6% for the month. The latest price is $136.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $19.85 | $19.91 | $19.66 | $19.77 | 584,200 |
December 30 2004 | $19.90 | $19.94 | $19.57 | $19.81 | 751,400 |
December 29 2004 | $19.73 | $19.92 | $19.68 | $19.80 | 1,546,600 |
December 28 2004 | $19.25 | $19.59 | $19.13 | $19.54 | 685,800 |
December 27 2004 | $19.25 | $19.45 | $19.13 | $19.21 | 532,600 |
December 23 2004 | $19.50 | $19.50 | $19.20 | $19.27 | 1,434,000 |
December 22 2004 | $19.03 | $19.47 | $19.00 | $19.40 | 3,024,200 |
December 21 2004 | $18.88 | $19.05 | $18.87 | $18.95 | 1,194,200 |
December 20 2004 | $19.15 | $19.15 | $18.85 | $18.93 | 1,500,400 |
December 17 2004 | $19.50 | $19.52 | $18.93 | $18.96 | 2,928,000 |
December 16 2004 | $19.58 | $19.60 | $19.39 | $19.45 | 1,367,000 |
December 15 2004 | $20.30 | $20.30 | $19.18 | $19.45 | 3,427,000 |
December 14 2004 | $20.55 | $20.55 | $19.28 | $19.79 | 7,009,600 |
December 13 2004 | $19.13 | $19.45 | $19.02 | $19.21 | 2,134,800 |
December 10 2004 | $18.93 | $19.19 | $18.84 | $19.15 | 1,725,400 |
December 09 2004 | $18.78 | $18.95 | $18.45 | $18.92 | 2,828,600 |
December 08 2004 | $18.75 | $19.01 | $18.48 | $18.80 | 5,702,000 |
December 07 2004 | $18.75 | $18.89 | $18.05 | $18.86 | 8,131,800 |
December 06 2004 | $16.80 | $18.60 | $16.80 | $18.41 | 6,777,800 |
December 03 2004 | $16.84 | $16.94 | $16.66 | $16.75 | 777,800 |
December 02 2004 | $16.64 | $16.85 | $16.63 | $16.80 | 616,200 |
December 01 2004 | $16.53 | $16.63 | $16.42 | $16.62 | 1,473,800 |
Daily pricing data for DaVita HealthCare Partners dates back to 10/31/1995, and may be incomplete.
