NYSE, DVA End of Day and Historical Stock Data [Davita Healthcare Partners Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DVA:

11 Aug 25 16:33

LAST: 129.1	CHANGE: 0.45	OPEN: 129.5	HIGH: 130.7	ASK: 65.7	VOLUME: 850.2K
LAST: 129.1	CHG(%): 0.35	PREV: 129.5	LOW: 128.9	BID: 62.9

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	129.5	130.7	128.9	129.1	850.1K
08 Aug 25	128.3	130.5	127.3	129.5	949.5K
07 Aug 25	129.0	129.6	126.4	127.7	1.12M
06 Aug 25	136.3	137.1	126.1	127.8	3.37M
05 Aug 25	139.3	141.5	138.3	140.5	1.23M
04 Aug 25	137.6	141.2	137.5	139.5	897.1K
01 Aug 25	140.2	142.0	136.8	138.5	686.2K
31 Jul 25	143.6	144.6	140.1	140.4	663.1K
30 Jul 25	145.6	146.7	143.6	144.6	627.9K
29 Jul 25	145.2	147.3	144.9	146.0	488.8K

COMPANY PROFILE

Name:
About:	We were incorporated as a Delaware corporation in 1994. Our annual report on Form 10-K, quarterly reports on Form 10-Q, current reports on Form 8-K and amendments to those reports filed or furnished pursuant to section 13(a) or 15(d) of the Exchange Act are made available free of charge through our website, located at http://www.davita.com, as soon as reasonably practicable after the reports are filed with or furnished to the Securities and Exchange Commission, or SEC. The SEC also maintains a website at http://www.sec.gov where these reports and other information about us can be obtained. The contents of our website are not incorporated by reference into this report. Overview DaVita is a leading provider of dialysis services in the United States for patients suffering from chronic kidney failure, also known as end stage renal disease, or ESRD. ...
Sector:	Health Care
Industry:	Hospital/Nursing Management
CIK:	0927066

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 31, 1995

Purchase Intraday History
for this symbol from Oct 31, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.21
PEG Ratio:	1.37
EPS Ratio:	10.08
PtB:	-41.45
PtS:	0.78
EBITDA:	2.45B
Shares:	75.58M
Market Cap:	9.753B
52wk range:	126.07 - 179.60

TECHNICALS

MA5:	130.91
MA20:	140.04
MA50:	139.75
MA200:	149.38
STO9:	5.47
RSI14:	27.43
WPR14:	-94.24
MTM14:	-22.27
ROC14:	-0.15
Week High:	141.52
Week Low:	126.07
Month High:	151.85
Month Low:	126.07
Volatility:	12.02