Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversicare Healthca (NQ: DVCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.967 5.062 4.795 5.053 3,585 -0.01(-0.21%)
Feb 27, 2014 5.007 5.108 4.989 5.064 11,540 +0.09(+1.89%)
Feb 26, 2014 5.044 5.062 4.970 4.970 1,629 +0.00(+0.00%)
Feb 25, 2014 4.823 5.016 4.823 4.970 9,889 +0.00(+0.00%)
Feb 24, 2014 4.970 4.992 4.970 4.970 4,730 +0.00(+0.00%)
Feb 21, 2014 4.786 5.062 4.786 4.970 25,930 +0.02(+0.37%)
Feb 20, 2014 4.952 4.967 4.703 4.952 7,605 +0.22(+4.67%)
Feb 19, 2014 4.749 4.749 4.731 4.731 217 +0.02(+0.39%)
Feb 18, 2014 4.731 4.759 4.685 4.713 1,669 -0.15(-3.03%)
Feb 14, 2014 4.832 4.860 4.860 4.860 434 -0.09(-1.89%)
Feb 13, 2014 4.953 4.953 4.953 4.953 651 +0.22(+4.66%)
Feb 12, 2014 4.733 4.733 4.733 4.733 114 +0.02(+0.43%)
Feb 10, 2014 4.713 4.713 4.713 4.713 543 +0.04(+0.79%)
Feb 07, 2014 4.685 4.703 4.620 4.676 3,123 -0.12(-2.50%)
Feb 06, 2014 4.805 4.952 4.679 4.795 15,221 -0.15(-2.98%)
Feb 05, 2014 4.832 5.025 4.731 4.943 13,639 +0.06(+1.32%)
Feb 04, 2014 4.851 5.016 4.602 4.878 49,219 +0.07(+1.53%)
Feb 03, 2014 5.182 5.191 4.786 4.805 3,644 -0.01(-0.19%)
Jan 31, 2014 5.081 5.081 4.786 4.814 4,345 -0.39(-7.43%)
Jan 30, 2014 5.127 5.200 5.053 5.200 25,451 +0.06(+1.25%)
Jan 29, 2014 5.044 5.136 5.016 5.136 5,975 +0.07(+1.45%)
Jan 28, 2014 4.832 5.062 4.832 5.062 27,472 +0.23(+4.76%)
Jan 27, 2014 4.832 4.832 4.809 4.832 1,413 -0.03(-0.57%)
Jan 24, 2014 4.860 4.860 4.860 4.860 4,425 -0.00(-0.00%)
Jan 23, 2014 4.740 4.860 4.731 4.860 26,837 +0.13(+2.72%)
Jan 22, 2014 4.739 4.749 4.724 4.731 4,785 -0.02(-0.35%)
Jan 21, 2014 4.740 4.777 4.740 4.747 12,817 +0.03(+0.74%)
Jan 17, 2014 4.713 4.713 4.713 4.713 2,172 +0.00(+0.00%)
Jan 16, 2014 4.639 4.713 4.639 4.713 1,230 +0.07(+1.59%)
Jan 15, 2014 4.648 4.694 4.593 4.639 15,669 -0.01(-0.20%)
Jan 14, 2014 4.585 4.648 4.488 4.648 6,024 +0.06(+1.20%)
Jan 13, 2014 4.611 4.611 4.593 4.593 618 +0.08(+1.83%)
Jan 10, 2014 4.630 4.713 4.510 4.510 7,919 -0.06(-1.30%)
Jan 09, 2014 4.528 4.571 4.519 4.569 4,350 -0.12(-2.65%)
Jan 08, 2014 4.556 4.694 4.556 4.694 4,940 +0.18(+4.08%)
Jan 07, 2014 4.418 4.532 4.326 4.510 36,479 +0.17(+3.81%)
Jan 06, 2014 4.326 4.344 4.326 4.344 465 -0.17(-3.87%)
Jan 03, 2014 4.519 4.519 4.519 4.519 914 +0.24(+5.59%)
Jan 02, 2014 4.317 4.667 4.243 4.280 3,293 +0.01(+0.22%)
Dec 31, 2013 4.234 4.271 4.271 4.271 9,995 +0.04(+0.87%)
Dec 30, 2013 4.243 4.326 4.234 4.234 11,412 -0.01(-0.22%)
Dec 27, 2013 4.243 4.243 4.243 4.243 1,686 +0.01(+0.22%)
Dec 26, 2013 4.243 4.372 4.225 4.234 31,091 -0.06(-1.29%)
Dec 24, 2013 4.317 4.317 4.289 4.289 391 -0.08(-1.89%)
Dec 23, 2013 4.372 4.372 4.197 4.372 3,477 +0.15(+3.49%)
Dec 20, 2013 4.252 4.464 4.225 4.225 3,105 -0.21(-4.77%)
Dec 19, 2013 4.372 4.436 4.372 4.436 333 +0.11(+2.55%)
Dec 18, 2013 4.547 4.547 4.289 4.326 11,135 -0.09(-2.08%)
Dec 17, 2013 4.217 4.593 4.217 4.418 4,558 -0.06(-1.44%)
Dec 16, 2013 4.473 4.501 4.473 4.482 11,263 +0.12(+2.74%)
Dec 13, 2013 4.492 4.492 4.363 4.363 4,394 +0.06(+1.50%)
Dec 12, 2013 4.556 4.556 4.225 4.298 18,136 -0.35(-7.52%)
Dec 11, 2013 4.510 4.648 4.225 4.648 2,810 +0.13(+2.93%)
Dec 09, 2013 4.593 4.516 4.516 4.516 5 -0.15(-3.23%)
Dec 06, 2013 4.667 4.667 4.667 4.667 0 -0.06(-1.36%)
Dec 05, 2013 4.418 4.731 4.418 4.731 0 +0.36(+8.19%)
Dec 04, 2013 4.289 4.657 4.289 4.373 0 -0.06(-1.26%)
Dec 03, 2013 4.616 4.616 4.429 4.429 0 -0.17(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.