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 28, 2013 4.556 4.556 4.096 4.142 21,747 -0.37(-8.18%)
Jun 25, 2013 4.511 4.511 4.511 4.511 0 +0.07(+1.47%)
Jun 24, 2013 4.326 4.446 4.234 4.446 0 -0.04(-0.82%)
Jun 21, 2013 4.335 4.482 4.300 4.482 2,959 +0.06(+1.46%)
Jun 20, 2013 4.464 4.464 4.290 4.418 0 -0.15(-3.23%)
Jun 19, 2013 4.473 4.565 4.473 4.565 0 +0.09(+2.06%)
Jun 18, 2013 4.427 4.565 4.427 4.473 0 +0.06(+1.25%)
Jun 17, 2013 4.538 4.538 4.234 4.418 0 -0.09(-2.04%)
Jun 14, 2013 4.418 4.510 4.418 4.510 0 +0.09(+2.08%)
Jun 13, 2013 4.308 4.418 4.308 4.418 3,936 +0.13(+3.00%)
Jun 12, 2013 4.169 4.289 4.169 4.289 8,370 +0.14(+3.33%)
Jun 11, 2013 4.170 4.241 4.151 4.151 2,815 -0.08(-1.94%)
Jun 10, 2013 4.159 4.251 4.151 4.233 0 +0.01(+0.20%)
Jun 07, 2013 4.160 4.261 4.151 4.225 0 +0.04(+0.88%)
Jun 06, 2013 4.262 4.262 4.179 4.188 0 -0.08(-1.94%)
Jun 05, 2013 4.225 4.271 4.206 4.271 0 +0.05(+1.09%)
Jun 04, 2013 4.262 4.262 4.225 4.225 0 -0.03(-0.67%)
Jun 03, 2013 4.225 4.253 4.225 4.253 2,281 +0.02(+0.46%)
May 31, 2013 4.252 4.252 4.225 4.234 1,629 -0.02(-0.43%)
May 30, 2013 4.242 4.252 4.234 4.252 0 +0.02(+0.43%)
May 28, 2013 4.234 4.234 4.234 4.234 1,955 +0.00(+0.00%)
May 24, 2013 4.234 4.262 4.233 4.234 0 -0.01(-0.22%)
May 23, 2013 4.326 4.326 4.206 4.243 0 -0.08(-1.91%)
May 22, 2013 4.335 4.335 4.308 4.326 0 +0.02(+0.43%)
May 21, 2013 4.418 4.426 4.308 4.308 0 -0.04(-0.85%)
May 20, 2013 4.344 4.500 4.344 4.344 0 +0.01(+0.21%)
May 17, 2013 4.317 4.372 4.317 4.335 0 -0.07(-1.67%)
May 16, 2013 4.418 4.418 4.372 4.409 3,913 -0.06(-1.24%)
May 15, 2013 4.492 4.501 4.418 4.464 0 -0.10(-2.22%)
May 13, 2013 4.446 4.565 4.326 4.565 0 -0.03(-0.60%)
May 10, 2013 4.372 4.593 4.308 4.593 0 -0.01(-0.20%)
May 09, 2013 4.418 4.602 4.418 4.602 0 +0.09(+2.04%)
May 08, 2013 4.582 4.595 4.510 4.510 0 -0.08(-1.80%)
May 07, 2013 4.581 4.593 4.581 4.593 0 +0.04(+0.81%)
May 03, 2013 4.427 4.556 4.556 4.556 8,583 +0.17(+3.77%)
May 02, 2013 4.602 4.602 4.390 4.390 0 -0.13(-2.85%)
May 01, 2013 4.519 4.519 4.519 4.519 0 +0.06(+1.24%)
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%)
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.