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 (%)
Jul 31, 2017 9.072 9.294 9.072 9.294 7,785 +0.12(+1.26%)
Jul 28, 2017 8.888 9.178 8.888 9.178 8,651 +0.14(+1.50%)
Jul 27, 2017 9.175 9.175 9.043 9.043 4,217 +0.27(+3.08%)
Jul 26, 2017 9.296 9.296 8.643 8.772 2,186 -0.32(-3.51%)
Jul 25, 2017 9.014 9.381 9.014 9.091 1,308 -0.09(-0.95%)
Jul 24, 2017 8.714 9.391 8.714 9.178 3,213 -0.19(-2.06%)
Jul 21, 2017 9.371 9.371 9.371 9.371 292 +0.29(+3.19%)
Jul 20, 2017 9.318 8.985 9.082 10,462 -0.17(-1.88%)
Jul 19, 2017 9.449 9.516 9.246 9.255 10,853 -0.26(-2.74%)
Jul 18, 2017 9.265 9.700 9.265 9.516 8,126 -0.06(-0.61%)
Jul 17, 2017 9.526 9.661 9.335 9.574 11,917 -0.04(-0.40%)
Jul 14, 2017 9.613 9.792 9.516 9.613 4,879 +0.05(+0.50%)
Jul 13, 2017 9.613 9.866 9.391 9.565 18,694 -0.00(-0.05%)
Jul 12, 2017 9.468 9.854 9.333 9.569 19,062 -0.38(-3.83%)
Jul 11, 2017 9.468 9.950 9.468 9.950 2,399 -0.16(-1.60%)
Jul 10, 2017 9.999 10.11 9.999 10.11 2,216 +0.88(+9.59%)
Jul 07, 2017 9.404 9.404 9.226 9.226 2,024 +0.31(+3.46%)
Jul 06, 2017 9.661 9.855 8.918 8.918 33,184 -0.45(-4.84%)
Jul 05, 2017 8.985 9.947 8.941 9.371 53,879 +0.51(+5.78%)
Jul 03, 2017 8.956 8.956 8.859 8.859 454 -0.13(-1.40%)
Jun 30, 2017 8.818 9.233 8.818 8.985 2,889 +0.00(+0.00%)
Jun 29, 2017 8.734 8.985 8.734 8.985 581 +0.29(+3.33%)
Jun 28, 2017 8.695 8.753 8.695 8.695 1,563 +0.10(+1.18%)
Jun 27, 2017 8.872 9.112 8.594 8.594 29,750 -0.15(-1.76%)
Jun 26, 2017 9.064 9.410 8.354 8.747 20,173 -0.13(-1.51%)
Jun 23, 2017 8.373 9.544 8.373 8.882 38,590 +0.30(+3.47%)
Jun 22, 2017 8.584 8.584 8.584 8.584 194 +0.00(+0.00%)
Jun 21, 2017 8.824 8.911 8.469 8.584 3,255 -0.54(-5.89%)
Jun 20, 2017 9.266 9.314 9.122 9.122 3,647 -0.25(-2.66%)
Jun 19, 2017 9.323 9.371 9.323 9.371 1,837 +0.15(+1.67%)
Jun 16, 2017 9.218 9.218 9.218 9.218 1,166 -0.67(-6.80%)
Jun 15, 2017 9.842 9.890 9.434 9.890 764 +0.19(+1.98%)
Jun 14, 2017 9.708 9.708 9.698 9.698 3,310 +0.01(+0.10%)
Jun 13, 2017 9.813 9.813 9.688 9.688 515 -0.03(-0.30%)
Jun 12, 2017 9.890 9.890 9.717 9.717 2,304 -0.03(-0.30%)
Jun 09, 2017 9.817 9.817 9.746 9.746 1,114 +0.04(+0.37%)
Jun 08, 2017 9.707 9.717 9.707 9.710 1,156 -0.18(-1.82%)
Jun 06, 2017 9.890 9.890 9.890 94 +0.12(+1.28%)
Jun 05, 2017 9.832 9.832 9.765 9.765 448 -0.07(-0.68%)
Jun 02, 2017 9.611 9.928 9.611 9.832 644 +0.05(+0.49%)
Jun 01, 2017 9.784 9.784 9.784 9.784 305 -0.13(-1.36%)
May 31, 2017 9.961 9.961 9.919 9.919 740 +0.16(+1.67%)
May 30, 2017 9.602 9.756 9.602 9.756 768 +0.06(+0.59%)
May 26, 2017 9.695 9.698 9.695 9.698 1,412 -0.72(-6.91%)
May 23, 2017 10.42 10.42 10.42 67 -0.33(-3.04%)
May 18, 2017 10.74 10.74 10.74 104 +0.78(+7.80%)
May 16, 2017 9.967 9.967 9.967 16 -0.00(-0.00%)
May 15, 2017 10.12 10.12 9.736 9.967 6,794 -0.15(-1.49%)
May 12, 2017 9.890 10.12 9.477 10.12 4,986 -0.06(-0.59%)
May 11, 2017 10.22 10.22 10.09 10.18 958 -0.53(-4.93%)
May 05, 2017 10.71 10.71 10.71 9 +0.43(+4.21%)
May 04, 2017 10.56 10.73 10.21 10.27 12,782 +0.16(+1.61%)
May 03, 2017 9.880 10.46 9.632 10.11 8,556 +0.02(+0.19%)
May 02, 2017 10.07 10.27 9.698 10.09 7,225 -0.09(-0.85%)
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.