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, 2014 7.014 7.132 6.857 6.977 7,198 +0.11(+1.61%)
Jun 27, 2014 6.793 7.170 6.793 6.866 3,067 -0.36(-4.97%)
Jun 26, 2014 7.317 7.446 6.986 7.225 12,160 -0.24(-3.21%)
Jun 25, 2014 7.345 7.593 7.345 7.465 17,246 +0.20(+2.76%)
Jun 24, 2014 6.461 7.538 6.461 7.264 58,297 +0.78(+12.10%)
Jun 23, 2014 6.319 6.480 6.288 6.480 3,509 +0.12(+1.88%)
Jun 20, 2014 6.517 6.517 6.360 6.360 25,390 -0.09(-1.43%)
Jun 19, 2014 6.452 6.461 6.342 6.452 6,038 +0.06(+1.01%)
Jun 18, 2014 6.443 6.461 6.321 6.388 7,905 -0.06(-1.00%)
Jun 17, 2014 6.259 6.461 6.259 6.452 12,594 +0.27(+4.32%)
Jun 16, 2014 6.268 6.323 5.983 6.185 7,927 -0.09(-1.47%)
Jun 13, 2014 6.452 6.452 6.259 6.277 6,095 -0.13(-2.01%)
Jun 12, 2014 6.452 6.452 6.406 6.406 675 -0.05(-0.71%)
Jun 11, 2014 6.452 6.618 6.406 6.452 14,526 +0.06(+0.86%)
Jun 10, 2014 6.452 6.397 6.268 6.397 4,998 +0.14(+2.21%)
Jun 06, 2014 6.038 6.259 6.029 6.259 4,683 +0.47(+8.19%)
Jun 05, 2014 6.121 6.259 5.785 5.785 8,065 -0.33(-5.40%)
Jun 04, 2014 6.066 6.130 6.038 6.115 5,217 -0.14(-2.29%)
Jun 03, 2014 5.841 6.277 5.841 6.259 6,958 +0.02(+0.30%)
Jun 02, 2014 5.854 6.275 5.854 6.240 57,322 +0.20(+3.35%)
May 30, 2014 6.010 6.167 5.726 6.038 6,265 +0.18(+3.14%)
May 29, 2014 6.032 6.213 5.854 5.854 1,743 -0.21(-3.49%)
May 28, 2014 5.900 6.066 5.856 6.066 4,173 +0.02(+0.38%)
May 27, 2014 6.167 6.167 6.015 6.043 13,257 +0.25(+4.37%)
May 23, 2014 6.075 5.789 5.789 5.789 6,736 -0.19(-3.23%)
May 22, 2014 6.028 6.029 5.983 5.983 3,590 +0.06(+0.93%)
May 21, 2014 6.139 6.378 5.716 5.927 3,635 -0.06(-0.92%)
May 20, 2014 6.286 6.286 5.615 5.983 14,604 -0.37(-5.80%)
May 19, 2014 5.679 6.516 5.495 6.351 19,893 +0.60(+10.40%)
May 16, 2014 5.522 6.047 5.504 5.753 86,808 +0.23(+4.17%)
May 15, 2014 5.523 5.541 5.495 5.522 3,490 -0.12(-2.12%)
May 14, 2014 5.799 5.799 5.624 5.642 4,352 -0.04(-0.73%)
May 13, 2014 5.771 6.056 5.633 5.684 30,502 -0.10(-1.67%)
May 12, 2014 6.121 6.121 5.522 5.780 37,922 -0.43(-6.96%)
May 09, 2014 6.484 6.484 5.973 6.213 21,399 +0.24(+4.01%)
May 08, 2014 6.010 6.296 5.854 5.973 14,602 +0.03(+0.46%)
May 07, 2014 5.845 5.946 5.596 5.946 31,138 +0.00(+0.00%)
May 06, 2014 6.084 6.286 5.946 5.946 8,956 -0.14(-2.27%)
May 05, 2014 6.231 6.645 5.937 6.084 7,385 -0.17(-2.79%)
May 02, 2014 6.342 6.599 6.084 6.259 22,594 -0.16(-2.47%)
May 01, 2014 6.434 6.434 6.240 6.417 6,002 +0.02(+0.37%)
Apr 30, 2014 6.259 6.443 5.881 6.394 13,265 +0.19(+3.06%)
Apr 29, 2014 6.240 6.351 6.020 6.204 6,427 -0.08(-1.32%)
Apr 28, 2014 6.599 6.599 6.250 6.286 16,094 -0.25(-3.89%)
Apr 25, 2014 6.682 6.682 6.443 6.541 13,351 -0.21(-3.05%)
Apr 24, 2014 6.719 6.755 6.718 6.747 4,421 +0.09(+1.34%)
Apr 23, 2014 6.756 6.793 6.627 6.657 13,641 -0.02(-0.23%)
Apr 22, 2014 6.315 6.673 6.158 6.673 8,035 +0.29(+4.62%)
Apr 21, 2014 6.443 6.756 6.305 6.378 46,744 -0.06(-1.00%)
Apr 17, 2014 6.360 6.443 6.443 6.443 18,904 +0.10(+1.54%)
Apr 16, 2014 6.167 6.415 6.066 6.345 36,444 +0.31(+5.09%)
Apr 15, 2014 5.808 6.248 5.808 6.038 41,495 +0.29(+4.96%)
Apr 14, 2014 5.670 5.753 5.615 5.753 26,647 +0.10(+1.69%)
Apr 11, 2014 5.587 5.686 5.532 5.657 14,704 -0.04(-0.71%)
Apr 10, 2014 5.522 5.697 5.522 5.697 559 +0.15(+2.65%)
Apr 09, 2014 5.522 5.624 5.522 5.550 3,512 -0.01(-0.17%)
Apr 08, 2014 5.559 5.633 5.292 5.559 6,676 +0.00(+0.00%)
Apr 07, 2014 5.559 5.644 5.550 5.559 5,794 -0.07(-1.31%)
Apr 04, 2014 5.578 5.730 5.578 5.633 2,926 +0.00(+0.00%)
Apr 03, 2014 5.626 5.642 5.626 5.633 1,955 -0.12(-2.08%)
Apr 02, 2014 5.799 5.881 5.486 5.753 36,545 -0.13(-2.19%)
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.