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 (%)
Jun 30, 2015 12.10 12.41 11.65 11.87 38,391 -0.12(-1.00%)
Jun 29, 2015 12.06 12.35 11.97 11.99 2,503 +0.03(+0.23%)
Jun 26, 2015 12.06 12.61 11.97 11.97 1,912 -0.06(-0.46%)
Jun 25, 2015 12.35 12.35 11.98 12.02 1,441 -0.06(-0.53%)
Jun 24, 2015 12.47 12.53 12.09 12.09 2,364 -0.02(-0.15%)
Jun 23, 2015 12.22 12.28 11.97 12.10 8,265 -0.28(-2.23%)
Jun 22, 2015 12.33 12.38 12.33 12.38 549 +0.37(+3.07%)
Jun 19, 2015 12.23 12.48 11.98 12.01 4,066 -0.41(-3.33%)
Jun 18, 2015 12.78 12.78 12.23 12.43 8,163 +0.37(+3.05%)
Jun 17, 2015 12.24 12.30 11.87 12.06 10,561 -0.14(-1.13%)
Jun 16, 2015 12.78 12.78 12.20 12.20 2,206 +0.05(+0.38%)
Jun 15, 2015 12.01 12.15 11.88 12.15 5,375 +0.06(+0.53%)
Jun 12, 2015 11.97 12.09 11.26 12.09 2,746 +0.06(+0.46%)
Jun 11, 2015 11.17 12.03 10.94 12.03 10,012 +0.48(+4.14%)
Jun 10, 2015 11.93 11.97 11.55 11.55 856 -0.44(-3.68%)
Jun 09, 2015 12.05 12.62 11.82 11.99 4,172 +0.45(+3.91%)
Jun 08, 2015 11.97 12.51 11.10 11.54 16,142 -0.41(-3.46%)
Jun 05, 2015 11.71 11.96 11.59 11.96 4,570 +0.16(+1.33%)
Jun 04, 2015 11.95 11.95 11.73 11.80 2,569 +0.23(+1.99%)
Jun 03, 2015 11.50 11.92 11.50 11.57 3,462 +0.06(+0.56%)
Jun 02, 2015 11.65 11.85 11.51 11.51 19,175 -0.46(-3.85%)
Jun 01, 2015 11.99 12.60 11.57 11.97 22,008 -0.72(-5.66%)
May 29, 2015 12.92 12.98 12.68 12.68 5,997 -0.17(-1.36%)
May 28, 2015 12.89 13.12 12.46 12.86 6,432 -0.16(-1.20%)
May 27, 2015 12.95 14.05 12.89 13.01 3,409 +0.11(+0.86%)
May 26, 2015 13.59 13.59 12.89 12.90 5,687 -0.69(-5.08%)
May 22, 2015 13.97 13.59 13.59 13.59 5,649 -0.09(-0.67%)
May 21, 2015 13.78 13.86 13.27 13.69 8,408 -0.13(-0.93%)
May 20, 2015 14.32 14.32 13.81 13.82 8,304 -0.21(-1.51%)
May 19, 2015 14.29 14.43 13.81 14.03 7,955 -0.24(-1.68%)
May 18, 2015 13.95 14.27 13.82 14.27 8,434 -0.25(-1.74%)
May 15, 2015 14.01 14.76 13.81 14.52 4,618 +0.24(+1.71%)
May 14, 2015 14.65 15.13 13.92 14.28 5,657 -0.33(-2.27%)
May 13, 2015 14.54 14.91 13.86 14.61 4,859 +0.03(+0.19%)
May 12, 2015 14.52 15.14 14.45 14.58 5,180 -0.17(-1.15%)
May 11, 2015 14.63 15.03 14.45 14.75 5,624 -0.06(-0.40%)
May 08, 2015 14.78 14.81 14.64 14.81 10,437 +0.22(+1.51%)
May 07, 2015 14.47 15.29 13.81 14.59 10,087 -0.06(-0.38%)
May 06, 2015 15.18 15.30 14.45 14.64 6,480 -0.45(-2.99%)
May 05, 2015 15.42 15.50 14.59 15.09 7,591 -0.30(-1.97%)
May 04, 2015 15.32 15.48 14.55 15.40 9,980 -0.05(-0.30%)
May 01, 2015 15.05 15.44 14.56 15.44 3,275 +0.61(+4.09%)
Apr 30, 2015 15.25 15.41 14.69 14.84 15,491 -0.28(-1.83%)
Apr 29, 2015 15.55 15.55 14.45 15.11 4,662 -0.33(-2.15%)
Apr 28, 2015 15.35 15.60 15.21 15.44 5,651 -0.16(-1.00%)
Apr 27, 2015 14.98 15.60 14.28 15.60 26,767 +0.60(+3.99%)
Apr 24, 2015 15.12 15.12 14.76 15.00 16,680 +0.03(+0.18%)
Apr 23, 2015 14.84 15.26 14.38 14.98 18,153 +0.25(+1.69%)
Apr 22, 2015 14.56 14.78 14.39 14.73 7,439 +0.06(+0.38%)
Apr 21, 2015 14.44 14.67 13.90 14.67 10,933 +0.16(+1.08%)
Apr 20, 2015 14.82 14.82 13.71 14.51 14,086 -0.21(-1.44%)
Apr 17, 2015 15.19 15.19 14.55 14.73 14,119 -0.46(-3.03%)
Apr 16, 2015 14.82 15.59 14.82 15.19 13,066 +0.52(+3.58%)
Apr 15, 2015 15.79 15.79 14.66 14.66 16,048 -0.94(-6.02%)
Apr 14, 2015 14.96 15.79 14.83 15.60 22,593 +0.68(+4.57%)
Apr 13, 2015 14.73 14.96 14.55 14.92 18,873 +0.19(+1.31%)
Apr 10, 2015 14.64 14.82 14.40 14.73 10,840 +0.32(+2.24%)
Apr 09, 2015 13.55 14.59 13.13 14.40 41,989 +0.95(+7.04%)
Apr 08, 2015 13.13 13.57 13.13 13.46 7,154 +0.57(+4.43%)
Apr 07, 2015 13.17 13.17 12.92 12.89 8,816 -0.44(-3.34%)
Apr 06, 2015 12.79 13.81 12.79 13.33 33,363 +0.54(+4.20%)
Apr 02, 2015 12.65 12.79 12.79 12.79 651 +0.08(+0.65%)
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.