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 (%)
Aug 29, 2014 10.13 10.17 10.17 10.17 45,088 -0.02(-0.18%)
Aug 28, 2014 10.13 10.23 10.12 10.19 29,496 +0.01(+0.09%)
Aug 27, 2014 10.12 10.24 9.710 10.18 13,581 -0.08(-0.81%)
Aug 26, 2014 10.12 10.35 9.756 10.26 81,899 +0.15(+1.46%)
Aug 25, 2014 9.517 10.58 9.517 10.12 70,686 +0.63(+6.59%)
Aug 22, 2014 8.974 10.46 8.864 9.489 67,842 +0.52(+5.74%)
Aug 21, 2014 8.035 9.038 7.363 8.974 24,468 +0.87(+10.72%)
Aug 20, 2014 8.431 8.449 7.931 8.105 21,854 -0.72(-8.17%)
Aug 19, 2014 9.094 9.101 8.624 8.827 22,932 -0.09(-1.03%)
Aug 18, 2014 8.698 9.153 8.449 8.919 48,606 +0.52(+6.25%)
Aug 15, 2014 8.311 8.965 8.288 8.394 64,736 +0.11(+1.33%)
Aug 14, 2014 7.336 8.348 7.050 8.284 135,408 +0.99(+13.51%)
Aug 13, 2014 7.041 7.087 6.903 7.298 21,908 +0.13(+1.78%)
Aug 12, 2014 7.124 7.345 6.903 7.170 16,071 -0.16(-2.14%)
Aug 11, 2014 6.995 7.354 6.986 7.327 50,489 +0.62(+9.27%)
Aug 08, 2014 6.443 7.474 6.351 6.705 95,562 +0.62(+10.21%)
Aug 07, 2014 6.084 6.084 6.084 6.084 434 -0.16(-2.56%)
Aug 06, 2014 6.038 6.244 6.029 6.244 493 +0.15(+2.48%)
Aug 05, 2014 6.093 6.259 6.038 6.093 7,999 -0.24(-3.74%)
Aug 04, 2014 6.213 6.342 6.020 6.330 3,042 +0.16(+2.64%)
Aug 01, 2014 6.213 6.406 6.167 6.167 1,287 -0.26(-4.01%)
Jul 31, 2014 6.130 6.424 6.130 6.424 3,290 +0.31(+5.12%)
Jul 30, 2014 6.240 6.268 6.112 6.112 2,331 -0.10(-1.63%)
Jul 29, 2014 6.066 6.213 6.066 6.213 3,085 +0.06(+1.05%)
Jul 28, 2014 6.350 6.415 6.020 6.148 15,543 -0.05(-0.73%)
Jul 25, 2014 6.213 6.213 6.039 6.193 1,810 +0.03(+0.43%)
Jul 24, 2014 6.029 6.268 6.029 6.167 3,150 -0.03(-0.45%)
Jul 23, 2014 6.093 6.369 6.010 6.194 10,071 +0.12(+1.92%)
Jul 22, 2014 6.167 6.185 6.038 6.077 14,384 -0.32(-4.99%)
Jul 21, 2014 6.328 6.397 6.102 6.397 4,964 +0.05(+0.72%)
Jul 18, 2014 6.424 6.443 6.351 6.351 5,162 +0.04(+0.58%)
Jul 17, 2014 6.397 6.489 6.185 6.314 4,740 -0.13(-2.00%)
Jul 16, 2014 6.213 6.443 6.010 6.443 4,921 +0.01(+0.14%)
Jul 15, 2014 6.259 6.682 6.259 6.434 6,952 +0.17(+2.79%)
Jul 14, 2014 6.176 6.533 6.075 6.259 8,190 +0.05(+0.74%)
Jul 11, 2014 5.973 6.323 5.973 6.213 27,839 +0.15(+2.43%)
Jul 10, 2014 6.139 6.250 5.900 6.066 4,335 -0.18(-2.95%)
Jul 09, 2014 6.185 6.387 6.075 6.250 10,043 +0.06(+1.04%)
Jul 08, 2014 6.421 6.489 6.148 6.185 3,773 -0.27(-4.22%)
Jul 07, 2014 6.093 6.517 6.075 6.458 2,197 -0.03(-0.48%)
Jul 03, 2014 6.351 6.489 6.489 6.489 11,299 -0.14(-2.16%)
Jul 02, 2014 6.701 6.701 6.305 6.633 26,960 -0.07(-1.02%)
Jul 01, 2014 6.977 7.087 5.992 6.701 29,366 -0.28(-3.96%)
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%)
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.