The closing price for DaVita HealthCare Partners (DVA) in January 2001 was $6.52, on January 31, 2001. It was up 14.2% for the month. The latest price is $136.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2001 | $6.03 | $6.53 | $6.03 | $6.52 | 3,382,800 |
January 30 2001 | $6.10 | $6.23 | $5.93 | $6.07 | 1,866,300 |
January 29 2001 | $5.85 | $6.33 | $5.84 | $6.25 | 2,906,400 |
January 26 2001 | $5.73 | $5.83 | $5.42 | $5.77 | 1,124,100 |
January 25 2001 | $5.69 | $5.77 | $5.69 | $5.69 | 501,900 |
January 24 2001 | $5.67 | $5.75 | $5.65 | $5.73 | 900,300 |
January 23 2001 | $5.60 | $5.65 | $5.56 | $5.65 | 980,100 |
January 22 2001 | $5.35 | $5.67 | $5.33 | $5.58 | 1,475,700 |
January 19 2001 | $5.54 | $5.54 | $5.08 | $5.35 | 3,578,400 |
January 18 2001 | $6.13 | $6.15 | $5.46 | $5.58 | 2,789,700 |
January 17 2001 | $6.17 | $6.54 | $6.10 | $6.17 | 2,852,400 |
January 16 2001 | $5.98 | $6.21 | $5.96 | $6.21 | 3,185,700 |
January 12 2001 | $6.06 | $6.19 | $5.96 | $6.00 | 1,296,300 |
January 11 2001 | $5.92 | $6.13 | $5.73 | $6.10 | 2,042,700 |
January 10 2001 | $5.73 | $6.02 | $5.69 | $5.92 | 2,031,900 |
January 09 2001 | $5.54 | $5.85 | $5.52 | $5.79 | 3,354,600 |
January 08 2001 | $5.54 | $5.67 | $5.46 | $5.60 | 1,640,100 |
January 05 2001 | $5.58 | $5.77 | $5.46 | $5.60 | 2,079,600 |
January 04 2001 | $5.79 | $5.90 | $5.46 | $5.56 | 3,093,600 |
January 03 2001 | $5.29 | $5.96 | $5.17 | $5.88 | 5,533,500 |
January 02 2001 | $5.71 | $5.75 | $5.15 | $5.35 | 2,508,300 |
Daily pricing data for DaVita HealthCare Partners dates back to 10/31/1995, and may be incomplete.
