Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.34	11.71	10.70	10.77	6,271	-0.70(-6.13%)
Nov 29, 2016	10.56	11.71	10.56	11.48	61,861	+0.30(+2.72%)
Nov 28, 2016	10.93	11.50	10.89	11.17	38,561	+0.25(+2.26%)
Nov 25, 2016	10.21	10.93	10.21	10.93	23,162	+0.39(+3.69%)
Nov 23, 2016		10.54	10.54	10.54	0	-0.17(-1.59%)
Nov 22, 2016	10.50	11.16	10.22	10.71	31,260	-0.64(-5.61%)
Nov 21, 2016	10.55	11.34	10.49	11.34	709	+0.60(+5.57%)
Nov 18, 2016	10.56	10.74	10.56	10.74	210	+0.29(+2.82%)
Nov 17, 2016	10.71	11.33	10.45	10.45	1,488	-0.35(-3.25%)
Nov 16, 2016	9.704	10.85	9.704	10.80	7,079	+0.51(+4.99%)
Nov 15, 2016	10.43	10.43	10.25	10.29	718	+0.49(+5.04%)
Nov 14, 2016	10.15	10.31	9.643	9.795	5,910	-0.57(-5.50%)
Nov 11, 2016	11.22	11.22	10.37	10.37	10,712	-0.77(-6.91%)
Nov 10, 2016	11.02	11.33	11.02	11.13	5,432	+0.42(+3.90%)
Nov 09, 2016	11.35	11.35	10.65	10.72	6,768	-0.74(-6.47%)
Nov 08, 2016	11.40	11.68	11.00	11.46	7,788	+0.01(+0.08%)
Nov 07, 2016	11.45	11.83	11.45	11.45	6,927	-0.12(-1.07%)
Nov 04, 2016	11.39	11.61	11.26	11.57	3,962	-0.10(-0.89%)
Nov 03, 2016	10.83	12.13	10.83	11.68	20,645	-0.36(-2.95%)
Nov 02, 2016	11.65	12.07	11.64	12.03	19,495	+0.20(+1.72%)
Nov 01, 2016	11.59	12.16	11.50	11.83	2,179	+0.12(+1.05%)
Oct 31, 2016	11.85	12.18	11.70	11.70	6,315	-0.06(-0.48%)
Oct 28, 2016	11.58	11.88	11.49	11.76	15,238	+0.46(+4.03%)
Oct 27, 2016	10.20	11.46	10.19	11.31	19,435	+0.81(+7.69%)
Oct 26, 2016	10.64	10.76	10.11	10.50	19,276	-0.14(-1.34%)
Oct 25, 2016	10.69	10.69	10.18	10.64	12,624	-0.22(-2.01%)
Oct 24, 2016	10.74	10.87	10.70	10.86	1,276	+0.23(+2.14%)
Oct 21, 2016	10.40	10.63	9.985	10.63	18,720	+0.07(+0.63%)
Oct 20, 2016	10.40	10.68	10.08	10.56	2,079	+0.13(+1.23%)
Oct 19, 2016	10.68	10.72	10.16	10.44	13,249	-0.25(-2.36%)
Oct 18, 2016	10.71	10.71	10.69	10.69	678	+0.00(+0.04%)
Oct 17, 2016	10.97	11.05	10.46	10.68	6,990	-0.32(-2.89%)
Oct 14, 2016	10.74	11.06	10.29	11.00	1,290	+0.04(+0.35%)
Oct 13, 2016	10.83	10.96	10.32	10.96	2,656	-0.09(-0.77%)
Oct 12, 2016	10.74	11.06	10.29	11.05	9,401	+0.36(+3.38%)
Oct 11, 2016	10.82	10.82	10.29	10.69	2,193	-0.14(-1.32%)
Oct 10, 2016	10.74	10.86	10.74	10.83	559	+0.04(+0.35%)
Oct 07, 2016	10.45	10.91	10.45	10.79	14,046	+0.25(+2.34%)
Oct 06, 2016	11.07	11.07	10.18	10.55	27,015	-0.32(-2.97%)
Oct 05, 2016	10.67	11.73	10.58	10.87	5,171	+0.14(+1.33%)
Oct 04, 2016	10.28	11.33	10.28	10.73	15,529	+0.42(+4.10%)
Oct 03, 2016	9.481	10.58	9.481	10.30	17,213	+0.80(+8.45%)
Sep 30, 2016	9.386	9.567	9.225	9.500	74,450	+0.24(+2.56%)
Sep 29, 2016	8.883	9.515	8.597	9.263	62,460	+0.33(+3.72%)
Sep 28, 2016	8.788	8.930	8.655	8.930	18,023	+0.05(+0.59%)
Sep 27, 2016	8.968	8.973	8.683	8.878	6,973	-0.19(-2.08%)
Sep 26, 2016	8.955	9.209	8.955	9.067	1,834	+0.06(+0.63%)
Sep 23, 2016	8.576	9.010	8.576	9.010	1,050	+0.45(+5.30%)
Sep 22, 2016	8.529	8.878	8.529	8.557	4,344	+0.05(+0.56%)
Sep 21, 2016	8.396	8.812	8.330	8.510	26,834	+0.11(+1.29%)
Sep 20, 2016	8.028	8.472	8.028	8.401	2,943	+0.31(+3.79%)
Sep 19, 2016	8.028	8.123	7.971	8.094	3,589	-0.03(-0.35%)
Sep 16, 2016	8.000	8.123	7.688	8.123	23,292	+0.12(+1.53%)
Sep 15, 2016	7.565	8.028	7.565	8.000	8,426	+0.06(+0.71%)
Sep 14, 2016	7.683	7.981	7.650	7.943	6,274	+0.08(+1.08%)
Sep 13, 2016	7.660	8.135	7.660	7.858	10,326	+0.22(+2.84%)
Sep 12, 2016	7.565	8.123	7.565	7.641	4,085	+0.11(+1.51%)
Sep 09, 2016	7.707	7.820	7.367	7.528	8,719	-0.06(-0.75%)
Sep 08, 2016	7.461	7.584	7.206	7.584	19,117	+0.01(+0.12%)
Sep 07, 2016	7.575	7.707	7.074	7.575	92,435	+0.00(+0.00%)
Sep 06, 2016	7.792	7.792	7.273	7.575	25,062	-0.26(-3.37%)
Sep 02, 2016	8.302	7.839	7.839	7.839	952	+0.06(+0.73%)
Sep 01, 2016	7.783	7.783	7.783	7.783	121	+0.20(+2.62%)
Aug 31, 2016	7.631	7.745	7.285	7.584	6,138	-0.24(-3.02%)
Aug 30, 2016	7.650	7.820	7.221	7.820	15,926	+0.17(+2.22%)
Aug 29, 2016	8.028	8.028	7.641	7.650	21,961	-0.38(-4.70%)
Aug 26, 2016	7.386	8.236	7.386	8.028	1,886	+0.19(+2.41%)
Aug 25, 2016	6.744	7.839	6.744	7.839	75,968	+0.85(+12.16%)
Aug 24, 2016	7.225	7.225	6.989	6.989	1,096	-0.26(-3.65%)
Aug 23, 2016	7.046	7.320	6.715	7.254	23,034	-0.02(-0.26%)
Aug 22, 2016	7.220	7.509	7.046	7.273	2,813	-0.16(-2.16%)
Aug 19, 2016	7.074	7.433	7.036	7.433	2,327	+0.26(+3.55%)
Aug 18, 2016	6.829	7.348	6.753	7.178	16,173	+0.11(+1.61%)
Aug 17, 2016	7.339	7.339	6.649	7.065	20,359	-0.26(-3.49%)
Aug 16, 2016	7.084	7.556	7.084	7.320	24,865	+0.24(+3.33%)
Aug 15, 2016	7.320	7.320	6.394	7.084	40,213	-0.24(-3.23%)
Aug 12, 2016	6.999	7.443	6.574	7.320	42,240	-0.05(-0.62%)
Aug 11, 2016	6.725	7.365	6.054	7.365	27,666	+0.18(+2.47%)
Aug 10, 2016	7.367	7.367	6.848	7.188	9,149	-0.37(-4.87%)
Aug 09, 2016	7.556	7.556	7.037	7.556	6,410	+0.24(+3.22%)
Aug 08, 2016	7.320	7.584	7.320	7.320	6,238	-0.26(-3.42%)
Aug 05, 2016	8.028	8.028	7.372	7.579	27,662	-0.59(-7.23%)
Aug 04, 2016	7.788	8.198	7.783	8.170	2,373	-0.25(-2.92%)
Aug 02, 2016	8.444	8.415	8.415	8.415	529	-0.05(-0.56%)
Aug 01, 2016	8.463	8.463	8.463	8.463	123	-0.02(-0.22%)
Jul 29, 2016	8.028	8.481	7.768	8.481	1,168	+0.11(+1.30%)
Jul 27, 2016	8.378	8.373	8.373	8.373	117	+0.08(+1.03%)
Jul 26, 2016	8.288	8.288	8.288	8.288	217	+0.14(+1.68%)
Jul 25, 2016	8.491	8.491	8.123	8.151	832	-0.05(-0.58%)
Jul 22, 2016	8.490	8.490	8.085	8.198	2,858	+0.12(+1.47%)
Jul 21, 2016	7.934	8.406	7.839	8.080	14,497	+0.21(+2.70%)
Jul 20, 2016	7.934	7.934	7.868	7.868	1,115	-0.26(-3.14%)
Jul 18, 2016	7.886	8.123	8.123	8.123	8	+0.09(+1.18%)
Jul 14, 2016	7.886	8.028	8.028	8.028	80	+0.05(+0.59%)
Jul 13, 2016	7.981	7.981	7.887	7.981	1,097	-0.01(-0.08%)
Jul 12, 2016	8.009	8.075	7.978	7.988	2,779	+0.04(+0.44%)
Jul 11, 2016	8.075	8.075	7.943	7.953	4,564	-0.12(-1.52%)
Jul 08, 2016	7.877	8.123	7.877	8.075	11,671	+0.26(+3.26%)
Jul 07, 2016	7.839	7.943	7.820	7.820	2,452	+0.21(+2.73%)
Jul 01, 2016	7.603	7.613	7.613	7.613	143	-0.23(-2.89%)
Jun 30, 2016	7.603	7.839	7.603	7.839	1,186	+0.08(+0.97%)
Jun 29, 2016	7.792	7.981	7.509	7.764	5,049	+0.09(+1.23%)
Jun 28, 2016	7.367	7.669	7.367	7.669	853	+0.40(+5.52%)
Jun 27, 2016	7.258	7.268	7.258	7.268	2,243	+0.14(+1.97%)
Jun 24, 2016	7.258	7.352	6.564	7.127	2,197	-0.14(-1.94%)
Jun 23, 2016	7.408	7.408	7.268	7.268	1,405	-0.19(-2.52%)
Jun 22, 2016	7.437	7.455	7.437	7.455	1,064	-0.14(-1.85%)
Jun 20, 2016	7.596	7.596	7.596	7.596	5	+0.05(+0.62%)
Jun 17, 2016	7.699	7.868	7.549	7.549	6,343	-0.29(-3.71%)
Jun 16, 2016	7.793	7.840	7.643	7.840	573	+0.09(+1.21%)
Jun 15, 2016	7.699	7.746	7.644	7.746	1,436	-0.17(-2.13%)
Jun 14, 2016	7.727	8.027	7.727	7.915	1,067	-0.15(-1.86%)
Jun 13, 2016	7.877	8.065	7.671	8.065	2,952	+0.17(+2.14%)
Jun 10, 2016	7.971	8.065	7.699	7.896	1,206	-0.08(-0.94%)
Jun 09, 2016	7.830	7.971	7.662	7.971	9,940	-0.09(-1.16%)
Jun 08, 2016	7.628	8.065	7.605	8.065	1,413	+0.42(+5.52%)
Jun 07, 2016	7.596	7.643	7.596	7.643	682	-0.09(-1.21%)
Jun 06, 2016	7.606	7.737	7.605	7.737	1,002	-0.09(-1.20%)
Jun 03, 2016	7.830	7.830	7.830	7.830	256	+0.15(+1.95%)
Jun 02, 2016	7.821	7.981	7.671	7.680	6,631	-0.15(-1.92%)
Jun 01, 2016	7.634	7.830	7.596	7.830	1,018	+0.23(+3.09%)
May 31, 2016	7.598	7.598	7.598	7.596	4,375	-0.23(-2.99%)
May 27, 2016	7.830	7.830	7.830	7.830	319	+0.06(+0.72%)
May 26, 2016	7.774	7.784	7.774	7.774	2,334	+0.15(+1.97%)
May 24, 2016	7.596	7.624	7.624	7.624	22	+0.08(+1.12%)
May 23, 2016	7.512	7.540	7.502	7.540	1,579	+0.03(+0.37%)
May 20, 2016	7.512	7.512	7.512	7.512	227	+0.00(+0.00%)
May 19, 2016	7.521	7.521	7.512	7.512	740	-0.00(-0.00%)
May 18, 2016	7.512	7.512	7.512	7.512	710	+0.00(+0.00%)
May 17, 2016	7.577	7.577	7.512	7.512	1,277	-0.03(-0.43%)
May 16, 2016	7.502	7.544	7.502	7.544	2,551	+0.03(+0.43%)
May 13, 2016	7.512	7.512	7.512	7.512	1,086	-0.01(-0.12%)
May 12, 2016	7.568	7.613	7.455	7.521	6,801	-0.06(-0.83%)
May 10, 2016	7.690	7.584	7.584	7.584	97	-0.22(-2.86%)
May 09, 2016	7.502	7.807	7.502	7.807	7,892	+0.07(+0.91%)
May 06, 2016	7.755	8.112	7.737	7.737	1,573	-0.24(-3.01%)
May 05, 2016	7.737	8.281	7.549	7.976	8,383	+0.23(+2.97%)
May 02, 2016	7.877	7.746	7.746	7.746	74	-0.20(-2.48%)
Apr 29, 2016	7.793	7.962	7.793	7.943	1,794	-0.10(-1.28%)
Apr 28, 2016	7.924	8.046	7.924	8.046	240	+0.12(+1.54%)
Apr 27, 2016	7.924	7.934	7.924	7.924	746	-0.13(-1.63%)
Apr 26, 2016	8.074	8.074	7.521	8.056	876	-0.01(-0.12%)
Apr 25, 2016	7.943	8.065	7.943	8.065	545	+0.15(+1.90%)
Apr 22, 2016	8.102	8.102	7.905	7.915	2,470	-0.04(-0.47%)
Apr 21, 2016	7.906	7.962	7.867	7.952	2,678	+0.11(+1.46%)
Apr 20, 2016	7.671	7.915	7.671	7.838	3,305	+0.19(+2.43%)
Apr 19, 2016	7.821	7.821	7.643	7.652	906	-0.08(-1.09%)
Apr 18, 2016	8.309	8.309	7.559	7.737	19,697	-0.14(-1.79%)
Apr 15, 2016	7.849	8.299	7.849	7.877	2,535	-0.09(-1.18%)
Apr 14, 2016	8.299	8.299	7.615	7.971	20,049	-0.20(-2.41%)
Apr 13, 2016	8.168	8.168	8.168	8.168	267	-0.09(-1.14%)
Apr 12, 2016	8.112	8.271	8.112	8.262	2,063	+0.15(+1.85%)
Apr 11, 2016	8.196	8.215	7.557	8.112	2,701	-0.05(-0.57%)
Apr 08, 2016	7.737	8.159	7.506	8.159	5,662	+0.31(+3.94%)
Apr 05, 2016	7.887	7.849	7.849	7.849	2,772	-0.50(-5.95%)
Apr 04, 2016	8.121	8.346	8.117	8.346	1,190	+0.32(+3.97%)
Apr 01, 2016	8.159	8.230	8.027	8.027	1,613	+0.06(+0.71%)
Mar 31, 2016	8.440	8.562	7.971	7.971	1,763	-0.45(-5.35%)
Mar 30, 2016	8.646	8.646	7.975	8.421	2,179	+0.20(+2.39%)
Mar 29, 2016	8.656	8.656	8.220	8.224	4,527	+0.00(+0.06%)
Mar 24, 2016	8.425	8.220	8.220	8.220	1,180	-0.34(-4.03%)
Mar 23, 2016	8.574	8.574	8.397	8.564	821	-0.01(-0.11%)
Mar 22, 2016	8.443	8.574	7.951	8.574	7,549	+0.13(+1.55%)
Mar 21, 2016	8.145	8.443	8.043	8.443	2,706	+0.50(+6.34%)
Mar 18, 2016	8.481	8.574	7.940	7.940	673	-0.51(-6.06%)
Mar 17, 2016	8.387	8.453	8.387	8.453	1,267	+0.24(+2.95%)
Mar 16, 2016	8.210	8.210	8.210	8.210	222	-0.21(-2.44%)
Mar 15, 2016	8.807	8.807	8.415	8.415	539	-0.19(-2.17%)
Mar 14, 2016	8.386	8.602	8.341	8.602	5,978	+0.34(+4.06%)
Mar 11, 2016	7.036	8.285	7.036	8.266	2,949	+0.39(+4.97%)
Mar 10, 2016	7.875	7.875	7.875	7.875	214	+0.19(+2.42%)
Mar 09, 2016	8.005	8.005	7.688	7.688	427	-0.45(-5.50%)
Mar 08, 2016	7.632	8.308	7.632	8.136	2,639	-0.25(-3.00%)
Mar 07, 2016	8.387	8.387	8.387	8.387	1,008	+0.46(+5.76%)
Mar 04, 2016	8.387	8.387	7.931	7.931	906	+0.38(+5.06%)
Mar 03, 2016	7.893	7.893	7.549	7.549	750	-0.05(-0.61%)
Mar 02, 2016	7.455	8.220	7.455	7.595	1,526	+0.14(+1.87%)
Mar 01, 2016	7.456	7.456	7.456	7.456	111	+0.24(+3.36%)
Feb 29, 2016	7.213	7.213	6.823	7.213	845	+0.53(+7.95%)
Feb 25, 2016	6.589	6.682	6.682	6.682	20	+0.34(+5.44%)
Feb 24, 2016	6.430	6.824	6.337	6.337	965	-0.28(-4.25%)
Feb 23, 2016	6.337	6.618	6.337	6.618	1,100	+0.28(+4.43%)
Feb 22, 2016	6.319	6.384	6.291	6.337	1,047	-0.08(-1.31%)
Feb 19, 2016	6.313	6.747	6.313	6.421	1,789	+0.07(+1.03%)
Feb 18, 2016	6.570	6.794	6.356	6.356	2,312	-0.33(-4.88%)
Feb 17, 2016	6.710	6.710	6.524	6.682	14,111	-0.12(-1.81%)
Feb 16, 2016	7.353	7.353	6.789	6.805	1,463	-0.26(-3.66%)
Feb 12, 2016	6.999	7.064	7.064	7.064	3,970	-0.36(-4.89%)
Feb 11, 2016	6.794	7.437	6.793	7.428	29,206	-0.12(-1.60%)
Feb 10, 2016	7.642	7.642	7.549	7.549	222	+0.42(+5.88%)
Feb 09, 2016	7.400	7.642	7.129	7.129	7,809	-0.08(-1.16%)
Feb 08, 2016	7.565	7.565	7.129	7.213	949	+0.04(+0.52%)
Feb 05, 2016	7.223	7.223	7.176	7.176	402	-0.49(-6.44%)
Feb 04, 2016	7.513	7.744	7.513	7.670	539	+0.40(+5.51%)
Feb 03, 2016	7.297	7.297	7.269	7.269	672	-0.02(-0.33%)
Feb 02, 2016	7.455	7.455	7.293	7.293	433	+0.01(+0.20%)
Feb 01, 2016	7.185	7.595	7.185	7.278	2,089	-0.06(-0.76%)
Jan 29, 2016	7.838	7.838	7.334	7.334	762	-0.12(-1.62%)
Jan 27, 2016	7.530	7.455	7.455	7.455	66	-0.14(-1.84%)
Jan 25, 2016	7.083	7.595	7.595	7.595	53	-0.26(-3.32%)
Jan 22, 2016	7.269	7.856	7.269	7.856	487	+0.45(+6.12%)
Jan 21, 2016	7.403	7.403	7.403	7.403	215	+0.21(+2.90%)
Jan 20, 2016	7.139	7.754	7.092	7.195	3,224	-0.06(-0.77%)
Jan 19, 2016	7.073	7.259	6.896	7.250	2,124	+0.04(+0.52%)
Jan 15, 2016	7.782	7.213	7.213	7.213	16,953	-0.49(-6.41%)
Jan 14, 2016	7.912	7.912	7.707	7.707	685	-0.13(-1.69%)
Jan 13, 2016	8.322	8.322	7.839	7.839	2,632	-0.01(-0.07%)
Jan 12, 2016	8.080	8.136	7.744	7.844	2,630	-0.15(-1.90%)
Jan 11, 2016	8.350	8.387	7.912	7.996	5,329	-0.34(-4.03%)
Jan 08, 2016	8.201	8.369	8.054	8.332	8,062	-0.24(-2.83%)
Jan 07, 2016	8.061	8.816	8.061	8.574	7,319	+0.08(+0.99%)
Jan 06, 2016	9.273	9.273	8.387	8.490	1,375	-0.25(-2.88%)
Jan 05, 2016	9.124	9.124	7.605	8.742	9,706	+0.92(+11.80%)
Jan 04, 2016	7.605	7.819	7.605	7.819	2,166	+0.22(+2.94%)
Dec 31, 2015	7.586	7.595	7.595	7.595	7,082	-0.03(-0.37%)
Dec 30, 2015	7.269	7.642	7.092	7.623	3,640	+0.02(+0.23%)
Dec 29, 2015	7.735	7.772	7.250	7.606	7,733	+0.30(+4.16%)
Dec 28, 2015	6.830	7.820	6.830	7.302	4,349	+0.05(+0.64%)
Dec 24, 2015	6.802	7.255	7.255	7.255	1,836	-0.14(-1.88%)
Dec 23, 2015	6.763	7.404	6.672	7.394	15,696	+0.33(+4.72%)
Dec 22, 2015	6.709	7.080	6.709	7.061	848	+0.38(+5.68%)
Dec 21, 2015	6.987	6.995	6.487	6.682	17,304	+0.06(+0.84%)
Dec 18, 2015	6.247	6.941	6.247	6.626	7,353	-0.48(-6.77%)
Dec 17, 2015	7.050	7.107	6.487	7.107	9,271	+0.06(+0.80%)
Dec 16, 2015	6.941	7.154	6.941	7.051	3,955	+0.06(+0.91%)
Dec 15, 2015	6.941	7.170	6.941	6.987	7,482	+0.03(+0.40%)
Dec 14, 2015	7.144	7.144	6.941	6.959	2,282	-0.20(-2.78%)
Dec 11, 2015	7.117	7.158	6.987	7.158	2,838	+0.01(+0.19%)
Dec 10, 2015	6.987	7.172	6.941	7.144	18,016	+0.16(+2.25%)
Dec 09, 2015	7.589	7.589	6.987	6.987	1,191	-0.65(-8.48%)
Dec 08, 2015	5.969	7.864	5.969	7.635	5,621	-0.03(-0.36%)
Dec 07, 2015	7.690	7.912	7.292	7.663	11,914	-0.19(-2.36%)
Dec 04, 2015	7.820	7.959	7.570	7.848	3,069	-0.11(-1.34%)
Dec 03, 2015	7.903	7.977	7.635	7.954	3,698	+0.09(+1.12%)
Dec 02, 2015	8.014	8.050	7.616	7.866	8,763	-0.19(-2.30%)

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.

Diversicare Healthca (NQ: DVCR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Diversicare Healthca (NQ: DVCR )

Historical Prices

Sections

Services