Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	9.816	10.32	9.800	10.20	4,359	+0.35(+3.55%)
Nov 24, 2017		9.855	9.855	9.855	66	-0.20(-1.98%)
Nov 21, 2017	10.05	10.05	10.02	10.05	2	-0.02(-0.15%)
Nov 20, 2017	9.710	10.07	9.710	10.07	1,885	+0.00(+0.01%)
Nov 16, 2017		10.07	10.07	10.07	73	+0.26(+2.63%)
Nov 15, 2017	9.661	9.813	9.661	9.811	2,516	-0.17(-1.71%)
Nov 14, 2017	9.991	9.991	9.981	9.981	780	+0.12(+1.19%)
Nov 13, 2017	9.846	9.952	9.846	9.864	1,788	-0.24(-2.41%)
Nov 10, 2017	10.09	10.11	10.05	10.11	2,185	-0.10(-0.95%)
Nov 09, 2017	10.23	10.77	10.10	10.20	7,366	-0.14(-1.31%)
Nov 07, 2017		10.34	10.34	10.34	13	-0.18(-1.75%)
Nov 06, 2017	10.91	10.91	10.53	10.53	6,869	+0.03(+0.28%)
Nov 03, 2017	11.09	11.20	10.49	10.50	10,017	-0.86(-7.61%)
Nov 02, 2017	11.07	11.59	11.07	11.36	6,351	-0.08(-0.69%)
Nov 01, 2017	11.52	11.71	11.44	11.44	9,066	-0.04(-0.33%)
Oct 31, 2017	11.17	11.65	11.17	11.48	28,708	+0.32(+2.87%)
Oct 30, 2017	11.07	11.17	11.06	11.16	3,521	-0.06(-0.52%)
Oct 27, 2017	11.41	11.45	11.17	11.21	16,359	+0.20(+1.85%)
Oct 26, 2017	11.21	11.37	11.01	11.01	1,052	-0.20(-1.82%)
Oct 25, 2017	11.21	11.45	11.21	11.21	15,635	+0.04(+0.35%)
Oct 24, 2017	11.27	11.46	11.18	11.18	7,743	-0.15(-1.29%)
Oct 23, 2017	11.39	11.56	11.32	11.32	7,564	+0.16(+1.39%)
Oct 20, 2017	11.41	11.41	11.13	11.17	11,694	-0.01(-0.09%)
Oct 19, 2017	11.20	11.36	11.17	11.18	6,220	+0.01(+0.09%)
Oct 18, 2017	11.12	11.46	11.12	11.17	24,023	-0.05(-0.43%)
Oct 17, 2017	11.07	11.34	11.07	11.21	3,799	-0.13(-1.11%)
Oct 16, 2017	11.42	11.52	11.31	11.34	2,996	+0.29(+2.64%)
Oct 13, 2017	11.11	11.39	11.05	11.05	3,928	-0.05(-0.44%)
Oct 12, 2017	11.04	11.64	11.04	11.10	14,015	-0.07(-0.61%)
Oct 11, 2017	11.46	11.46	11.17	11.17	1,313	+0.00(+0.00%)
Oct 10, 2017	11.37	11.37	11.13	11.17	1,799	-0.06(-0.52%)
Oct 09, 2017	11.39	11.39	11.09	11.22	428	-0.17(-1.53%)
Oct 06, 2017	11.44	11.44	10.92	11.40	8,667	-0.25(-2.17%)
Oct 05, 2017	11.61	11.65	11.37	11.65	1,293	+0.00(+0.00%)
Oct 04, 2017	11.15	11.70	11.15	11.65	8,214	+0.54(+4.89%)
Oct 03, 2017	11.07	11.89	11.07	11.11	13,585	-0.17(-1.55%)
Oct 02, 2017	11.26	11.41	11.10	11.28	40,059	+0.11(+1.02%)
Sep 29, 2017	11.26	11.26	11.17	11.17	991	+0.01(+0.11%)
Sep 28, 2017	10.45	11.26	10.45	11.16	41,919	+0.48(+4.50%)
Sep 27, 2017	10.76	10.76	10.68	10.68	537	-0.15(-1.43%)
Sep 26, 2017	10.46	10.97	10.46	10.83	8,949	+0.11(+0.99%)
Sep 25, 2017	10.63	10.72	10.43	10.72	8,684	+0.10(+0.91%)
Sep 22, 2017	9.777	11.15	9.729	10.63	30,852	+0.81(+8.27%)
Sep 21, 2017	9.758	9.854	9.729	9.816	2,444	-0.04(-0.39%)
Sep 20, 2017	9.749	9.854	9.749	9.854	1,628	+0.00(+0.00%)
Sep 19, 2017	9.806	9.854	9.739	9.854	32,346	+0.00(+0.00%)
Sep 18, 2017	9.854	9.854	9.661	9.854	13,456	+0.00(+0.00%)
Sep 15, 2017	9.468	9.854	9.468	9.854	7,672	+0.34(+3.55%)
Sep 14, 2017	9.420	9.565	9.120	9.516	6,555	-0.07(-0.72%)
Sep 13, 2017	9.033	9.585	9.033	9.585	5,030	-0.02(-0.19%)
Sep 12, 2017	9.603	9.816	9.420	9.603	3,713	+0.03(+0.34%)
Sep 11, 2017	8.985	9.594	8.985	9.570	6,733	+0.49(+5.38%)
Sep 08, 2017	8.772	9.082	8.772	9.082	2,374	+0.40(+4.56%)
Sep 07, 2017	8.695	8.695	8.685	8.685	1,118	-0.03(-0.33%)
Sep 06, 2017	8.985	9.275	8.714	8.714	3,723	-0.08(-0.88%)
Sep 05, 2017	9.082	9.323	8.676	8.792	14,250	-0.29(-3.19%)
Sep 01, 2017	9.111	9.156	9.082	9.082	1,885	-0.11(-1.16%)
Aug 31, 2017	8.956	9.613	8.875	9.188	3,746	+0.34(+3.82%)
Aug 30, 2017	8.864	8.875	8.714	8.850	1,695	-0.28(-3.07%)
Aug 29, 2017	9.130	9.130	9.130	9.130	312	+0.14(+1.61%)
Aug 28, 2017	8.647	9.594	8.647	8.985	2,514	+0.10(+1.09%)
Aug 25, 2017	8.695	8.888	8.695	8.888	2,021	+0.09(+1.04%)
Aug 24, 2017	8.797	8.797	8.797	8.797	266	-0.04(-0.49%)
Aug 23, 2017	8.647	8.840	8.647	8.840	2,394	+0.05(+0.55%)
Aug 22, 2017	8.492	8.792	8.492	8.792	2,670	+0.07(+0.78%)
Aug 18, 2017		8.724	8.724	8.724	16	-0.07(-0.77%)
Aug 17, 2017	8.792	8.792	8.792	8.792	308	+0.32(+3.76%)
Aug 16, 2017	8.463	8.483	8.463	8.473	486	-0.37(-4.15%)
Aug 15, 2017	8.695	8.888	8.656	8.840	7,337	+0.17(+2.01%)
Aug 14, 2017	8.444	8.676	8.231	8.666	8,309	+0.19(+2.28%)
Aug 11, 2017	8.811	8.811	8.212	8.473	5,257	-0.46(-5.19%)
Aug 10, 2017	8.782	9.082	8.782	8.937	2,151	+0.01(+0.11%)
Aug 09, 2017	8.888	9.033	8.828	8.927	4,110	-0.06(-0.65%)
Aug 08, 2017	9.043	9.565	8.792	8.985	11,226	+0.04(+0.43%)
Aug 07, 2017	9.168	9.169	8.724	8.947	4,949	-0.04(-0.42%)
Aug 04, 2017	9.226	9.226	8.792	8.985	8,006	-0.57(-5.96%)
Aug 03, 2017	9.304	9.555	9.188	9.555	7,060	+0.46(+5.10%)
Aug 02, 2017	9.729	9.729	9.082	9.091	6,389	-0.31(-3.31%)
Aug 01, 2017	9.284	9.801	9.198	9.403	6,933	+0.11(+1.17%)
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%)
May 01, 2017	10.26	10.27	10.02	10.18	2,305	-0.16(-1.52%)
Apr 28, 2017	10.33	10.33	10.33	10.33	182	-0.14(-1.35%)
Apr 27, 2017	10.44	10.48	10.24	10.48	1,741	+0.04(+0.37%)
Apr 26, 2017	10.08	10.61	10.08	10.44	7,347	+0.31(+3.03%)
Apr 25, 2017	9.938	10.27	9.938	10.13	2,959	+0.19(+1.93%)
Apr 24, 2017	9.976	10.10	9.650	9.938	9,354	+0.09(+0.88%)
Apr 21, 2017	10.18	10.18	9.832	9.852	2,075	-0.31(-3.02%)
Apr 20, 2017	10.01	10.46	9.534	10.16	21,256	+0.08(+0.76%)
Apr 19, 2017	9.852	10.08	9.852	10.08	1,750	+0.14(+1.45%)
Apr 18, 2017	9.852	9.938	9.794	9.938	1,133	+0.20(+2.07%)
Apr 17, 2017	10.42	10.42	9.736	9.736	403	-0.08(-0.79%)
Apr 13, 2017	9.650	9.852	9.602	9.813	8,581	-0.02(-0.20%)
Apr 12, 2017	9.612	9.842	9.603	9.832	8,259	+0.17(+1.79%)
Apr 11, 2017	9.410	9.967	9.410	9.659	2,503	+0.32(+3.44%)
Apr 05, 2017		9.338	9.338	9.338	267	-0.54(-5.49%)
Apr 04, 2017	9.533	10.09	9.533	9.880	4,107	+0.08(+0.78%)
Apr 03, 2017	9.515	9.986	9.515	9.804	3,354	-0.26(-2.55%)
Mar 31, 2017	9.650	10.24	9.650	10.06	1,015	-0.11(-1.07%)
Mar 30, 2017	9.477	10.17	9.429	10.17	2,430	+0.34(+3.48%)
Mar 29, 2017	9.400	9.827	9.400	9.827	759	+0.37(+3.95%)
Mar 28, 2017	9.453	9.453	9.453	9.453	251	-0.19(-1.98%)
Mar 27, 2017	9.214	9.778	9.052	9.644	2,703	-0.09(-0.88%)
Mar 23, 2017		9.730	9.730	9.730	0	+0.52(+5.60%)
Mar 22, 2017	9.214	9.214	9.214	9.214	105	-0.61(-6.19%)
Mar 21, 2017	9.510	9.959	9.510	9.822	3,819	+0.51(+5.50%)
Mar 20, 2017	9.358	9.549	9.224	9.310	4,216	+0.28(+3.07%)
Mar 17, 2017	9.262	9.310	8.976	9.033	14,185	-0.42(-4.44%)
Mar 16, 2017	10.07	10.07	9.186	9.453	768	+0.09(+0.92%)
Mar 15, 2017	9.319	10.17	9.205	9.367	4,544	+0.03(+0.31%)
Mar 14, 2017	10.12	10.12	9.299	9.338	6,872	-0.19(-2.00%)
Mar 13, 2017	10.23	10.23	9.453	9.529	8,976	-0.53(-5.22%)
Mar 10, 2017	10.69	10.98	10.05	10.05	13,211	-0.68(-6.32%)
Mar 09, 2017	10.76	10.76	10.50	10.73	1,981	+0.09(+0.81%)
Mar 08, 2017	10.04	10.89	10.04	10.65	16,288	+0.04(+0.36%)
Mar 07, 2017	10.73	11.05	10.41	10.61	20,889	-0.23(-2.11%)
Mar 06, 2017	10.83	11.37	10.79	10.84	37,611	+0.37(+3.56%)
Mar 03, 2017	9.759	11.04	9.549	10.47	106,393	+1.35(+14.76%)
Mar 02, 2017	9.062	9.300	9.062	9.119	1,233	-0.29(-3.05%)
Mar 01, 2017	8.976	9.405	8.976	9.405	1,566	+0.09(+0.92%)
Feb 28, 2017	9.329	9.405	9.319	9.319	1,272	-0.01(-0.10%)
Feb 27, 2017	9.329	9.329	9.329	9.329	238	+0.21(+2.30%)
Feb 24, 2017	8.918	9.281	8.918	9.119	3,026	-0.19(-2.05%)
Feb 22, 2017		9.310	9.310	9.310	3	-0.01(-0.10%)
Feb 21, 2017	9.071	9.549	8.307	9.319	2,554	-0.21(-2.18%)
Feb 17, 2017		9.527	9.527	9.527	0	+0.18(+1.94%)
Feb 16, 2017	9.119	9.644	9.119	9.346	1,100	+0.49(+5.59%)
Feb 15, 2017	9.453	9.453	8.851	8.851	1,104	-0.61(-6.46%)
Feb 14, 2017	8.594	9.692	8.594	9.463	2,030	-0.09(-0.90%)
Feb 10, 2017		9.549	9.549	9.549	0	+0.08(+0.86%)
Feb 09, 2017	8.918	9.467	8.918	9.467	4,931	+0.42(+4.59%)
Feb 08, 2017	9.052	9.052	9.052	9.052	1,153	+0.17(+1.96%)
Feb 07, 2017	9.004	9.004	8.878	8.878	1,098	-0.10(-1.09%)
Feb 06, 2017	8.403	9.052	8.374	8.976	1,685	-0.05(-0.58%)
Feb 01, 2017		9.028	9.028	9.028	111	-0.04(-0.48%)
Jan 27, 2017		9.071	9.071	9.071	140	-0.18(-1.96%)
Jan 26, 2017	8.593	9.252	8.555	9.252	10,311	+0.62(+7.19%)
Jan 25, 2017	8.828	8.828	8.226	8.632	7,123	+0.42(+5.12%)
Jan 24, 2017	8.498	8.594	8.212	8.212	21,191	-0.39(-4.50%)
Jan 23, 2017	8.116	8.641	8.116	8.598	6,149	+0.39(+4.71%)
Jan 20, 2017	8.325	8.355	8.212	8.212	18,161	-0.04(-0.45%)
Jan 19, 2017	9.338	9.338	8.021	8.249	43,128	-1.00(-10.84%)
Jan 18, 2017	9.491	9.491	9.214	9.253	829	-0.28(-2.91%)
Jan 17, 2017	9.606	9.606	9.510	9.529	1,735	+0.02(+0.20%)
Jan 13, 2017		9.510	9.510	9.510	0	+0.33(+3.64%)
Jan 12, 2017	9.415	9.455	9.176	9.176	704	-0.32(-3.42%)
Jan 10, 2017		9.501	9.501	9.501	17	-0.17(-1.72%)
Jan 09, 2017	9.329	9.667	9.213	9.667	1,004	+0.36(+3.84%)
Jan 06, 2017	9.434	9.453	9.260	9.310	1,181	-0.16(-1.71%)
Jan 05, 2017	9.682	9.682	9.405	9.472	2,472	-0.24(-2.46%)
Jan 04, 2017	9.175	10.01	9.167	9.711	3,492	-0.00(-0.05%)
Jan 03, 2017	9.606	9.930	9.568	9.716	4,228	-0.21(-2.16%)
Dec 30, 2016		9.930	9.930	9.930	0	-0.02(-0.24%)
Dec 29, 2016	10.05	10.05	9.825	9.954	2,684	-0.17(-1.65%)
Dec 28, 2016	9.907	10.26	9.549	10.12	12,982	-0.25(-2.44%)
Dec 27, 2016	9.749	10.37	9.749	10.37	363	+0.05(+0.46%)
Dec 23, 2016		10.33	10.33	10.33	0	-0.03(-0.28%)
Dec 22, 2016	10.28	10.66	9.873	10.36	2,066	-0.30(-2.85%)
Dec 21, 2016	10.22	10.87	9.690	10.66	7,945	+0.46(+4.47%)
Dec 20, 2016	10.35	10.40	10.02	10.20	8,861	-0.25(-2.36%)
Dec 19, 2016	10.39	10.45	10.39	10.45	1,897	-0.37(-3.42%)
Dec 15, 2016		10.82	10.82	10.82	44	-0.58(-5.08%)
Dec 14, 2016	10.58	11.62	10.58	11.40	5,395	-0.04(-0.33%)
Dec 13, 2016	11.24	11.44	11.23	11.44	1,677	-0.12(-1.07%)
Dec 12, 2016	11.38	11.56	11.38	11.56	644	+0.05(+0.39%)
Dec 09, 2016	11.45	11.93	11.06	11.52	4,952	-0.26(-2.23%)
Dec 08, 2016	11.31	11.88	11.31	11.78	3,089	+0.47(+4.15%)
Dec 07, 2016	11.73	11.74	10.61	11.31	3,800	-0.40(-3.43%)
Dec 06, 2016	11.67	11.91	11.67	11.71	2,383	-0.34(-2.85%)
Dec 05, 2016	11.83	12.11	10.71	12.06	13,649	+0.47(+4.02%)
Dec 02, 2016	11.00	11.83	11.00	11.59	6,900	+0.62(+5.63%)

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