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 (%)
Apr 30, 2013 4.611 4.676 4.464 4.464 0 -0.21(-4.53%)
Apr 26, 2013 4.611 4.676 4.676 4.676 434 +0.03(+0.59%)
Apr 25, 2013 4.584 4.648 4.584 4.648 799 +0.04(+0.80%)
Apr 24, 2013 4.390 4.676 4.390 4.611 0 +0.19(+4.37%)
Apr 23, 2013 4.464 4.464 4.409 4.418 3,362 -0.06(-1.44%)
Apr 22, 2013 4.455 4.602 4.455 4.482 7,442 -0.11(-2.40%)
Apr 19, 2013 4.593 4.593 4.593 4.593 108 -0.01(-0.20%)
Apr 18, 2013 4.602 4.731 4.602 4.602 5,550 +0.00(+0.00%)
Apr 17, 2013 4.602 4.602 4.602 4.602 587 -0.14(-2.91%)
Apr 16, 2013 4.501 4.740 4.464 4.740 13,623 -0.11(-2.28%)
Apr 15, 2013 4.667 4.851 4.667 4.851 1,224 +0.05(+0.96%)
Apr 12, 2013 4.823 4.823 4.574 4.805 669 +0.06(+1.36%)
Apr 11, 2013 4.519 4.942 4.519 4.740 679 +0.18(+4.04%)
Apr 10, 2013 4.538 4.556 4.455 4.556 4,080 +0.00(+0.00%)
Apr 09, 2013 4.565 4.593 4.556 4.556 3,476 -0.02(-0.42%)
Apr 08, 2013 4.777 4.777 4.538 4.575 2,192 -0.25(-5.13%)
Apr 05, 2013 4.841 4.841 4.611 4.823 869 +0.05(+0.96%)
Apr 04, 2013 4.620 4.777 4.611 4.777 651 +0.17(+3.59%)
Apr 03, 2013 4.620 4.740 4.611 4.611 325 -0.00(-0.00%)
Apr 02, 2013 4.611 4.611 4.611 4.611 271 -0.09(-1.96%)
Apr 01, 2013 4.703 4.703 4.703 4.703 108 +0.00(+0.00%)
Mar 28, 2013 4.703 4.703 4.703 4.703 108 -0.12(-2.49%)
Mar 27, 2013 4.611 4.823 4.602 4.823 6,663 +0.00(+0.01%)
Mar 26, 2013 4.630 4.823 4.482 4.823 6,945 -0.13(-2.60%)
Mar 25, 2013 4.933 4.952 4.933 4.952 1,356 +0.17(+3.46%)
Mar 22, 2013 4.630 4.786 4.510 4.786 9,495 -0.14(-2.94%)
Mar 21, 2013 4.931 4.931 4.931 4.931 135 +0.10(+2.05%)
Mar 20, 2013 4.832 4.832 4.832 4.832 814 +0.14(+2.94%)
Mar 19, 2013 4.832 4.832 4.657 4.694 3,031 -0.09(-1.92%)
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.