StockSelector.com
  Research, Select, & Monitor Thursday, January 24, 2019 6:23:35 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Davita Inc.$56.96$.11.19%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/25/2018 to 1/23/2019 
Date Open High Low Close Volume
1/23/2019 56.990 58.000 56.740 56.960 957,600
1/22/2019 57.100 57.100 56.130 56.850 1,037,700
1/18/2019 57.290 57.730 56.880 57.370 1,300,300
1/17/2019 56.830 57.520 56.460 56.720 943,800
1/16/2019 56.630 57.730 56.630 57.270 1,796,600
1/15/2019 56.040 56.930 55.770 56.770 1,240,700
1/14/2019 55.600 56.600 55.340 55.960 3,050,000
1/11/2019 54.830 56.120 54.590 56.070 1,700,500
1/10/2019 53.660 55.320 53.660 55.160 1,033,000
1/9/2019 54.360 54.380 53.470 53.920 1,151,600
1/8/2019 55.400 55.400 53.000 54.060 1,890,700
1/7/2019 54.110 55.090 53.480 54.370 1,389,600
1/4/2019 51.820 54.190 51.540 54.000 2,491,200
1/3/2019 51.210 52.250 50.630 50.980 1,574,500
1/2/2019 51.200 52.070 50.750 51.730 1,130,000
12/31/2018 50.530 51.510 50.530 51.460 1,029,500
12/28/2018 51.000 51.410 50.160 50.370 1,125,000
12/27/2018 50.180 50.760 48.680 50.680 1,543,000
12/26/2018 48.820 50.850 48.250 50.820 1,164,200
12/24/2018 49.510 49.960 48.660 48.730 676,600
12/21/2018 51.220 51.580 49.610 49.820 3,669,600
12/20/2018 53.290 53.300 50.750 51.220 2,595,400
12/19/2018 55.270 56.010 53.000 53.380 2,556,800
12/18/2018 56.930 57.610 54.910 55.080 1,807,800
12/17/2018 57.210 58.160 56.010 56.700 1,858,000
12/14/2018 59.580 59.860 57.430 58.020 1,862,000
12/13/2018 58.690 59.780 58.670 59.400 1,619,600
12/12/2018 58.330 59.620 58.060 58.520 1,210,100
12/11/2018 58.570 59.500 57.360 57.570 1,191,200
12/10/2018 58.830 59.050 56.890 58.010 1,958,300
12/7/2018 60.590 61.090 58.655 58.960 2,015,700
12/6/2018 62.830 63.040 59.190 61.820 2,916,600
12/4/2018 66.460 66.530 63.920 64.070 2,224,900
12/3/2018 66.740 66.740 65.820 66.380 1,109,500
11/30/2018 65.500 66.390 65.100 66.060 1,703,900
11/29/2018 65.240 66.010 65.000 65.660 1,049,100
11/28/2018 63.790 66.000 63.620 65.610 2,363,900
11/27/2018 60.830 63.210 60.560 62.680 2,527,500
11/26/2018 59.930 60.840 59.120 60.780 1,398,800
11/23/2018 59.460 59.840 58.980 59.660 419,400
11/21/2018 59.270 60.190 59.000 59.630 1,020,800
11/20/2018 60.000 60.450 58.680 58.690 1,511,600
11/19/2018 62.150 62.380 60.380 60.450 1,741,500
11/16/2018 63.680 64.540 61.840 62.430 2,222,000
11/15/2018 64.030 64.670 62.820 64.640 1,509,400
11/14/2018 64.830 65.450 63.635 64.350 1,714,900
11/13/2018 68.180 68.220 64.130 64.470 2,447,700
11/12/2018 69.700 69.860 68.060 68.200 1,704,100
11/9/2018 69.330 70.480 68.450 69.700 2,486,200
11/8/2018 70.850 72.270 68.650 70.150 5,964,000
11/7/2018 75.040 79.110 74.990 76.080 6,253,600
11/6/2018 68.280 69.700 68.030 69.250 1,344,400
11/5/2018 67.940 68.870 67.660 68.570 2,022,600
11/2/2018 68.870 69.295 67.220 67.660 1,670,800
11/1/2018 67.750 68.870 67.500 68.530 1,447,500
10/31/2018 67.000 68.110 66.850 67.340 1,873,100
10/30/2018 66.340 66.900 65.610 66.760 1,325,400
10/29/2018 66.000 66.840 65.410 66.090 1,892,900
10/26/2018 64.970 65.950 63.930 65.080 1,404,200
10/25/2018 65.390 66.280 65.180 65.340 1,883,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.