|
|
 DVA - DAVITA INC (NYSE) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 58.22 | 59.21 | 58.02 | 58.95 | +0.68 | 934700 | +1.17
% |
| 11/19/09 | 58.54 | 58.70 | 57.46 | 58.27 | -0.26 | 531300 | -0.44
% | | 11/18/09 | 58.84 | 58.84 | 58.08 | 58.53 | -0.28 | 475000 | -0.48
% | | 11/17/09 | 58.40 | 58.97 | 58.30 | 58.81 | +0.16 | 505700 | +0.27
% | | 11/16/09 | 58.32 | 59.05 | 58.19 | 58.65 | +0.42 | 492500 | +0.72
% |
| Earnings: | 11/03/09 | 08/04/09 | 04/27/09 | 02/11/09 | | 1.06
| 1.02
| 0.92
| 0.94
|
Price Earnings Ratio: 14.96
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 59.21 | on 11/20/09 | 57.46 | on 11/19/09 | +0.51% | since 11/16/09
| | 20-Days | 59.93 | on 11/04/09 | 52.71 | on 10/30/09 | +10.15% | since 10/26/09
| | 65-Days | 59.93 | on 11/04/09 | 50.88 | on 09/01/09 | +13.34% | since 08/24/09
| | 100-Days | 59.93 | on 11/04/09 | 47.24 | on 07/20/09 | +14.85% | since 07/06/09
| | 260-Days | 59.93 | on 11/04/09 | 41.21 | on 03/23/09 | +21.30% | since 11/24/08
| | Year to Date | 59.93 | on 11/04/09 | 41.21 | on 03/23/09 | +20.06% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 2 time(s) | -0.44
% | 3 time(s) | +2.59% | | 20-Days | 2 time(s) | -1.64
% | 3 time(s) | +11.84% | | 65-Days | 13 time(s) | -1.64
% | 6 time(s) | +15.86% | | 100-Days | 16 time(s) | -1.64
% | 6 time(s) | +24.79% | | 260-Days | 17 time(s) | -1.64
% | 9 time(s) | +43.05% | | Year to Date | 14 time(s) | -1.64
% | 10 time(s) | +43.05% |
| |
