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 (%)
Dec 31, 2014 8.707 8.698 8.698 8.698 9,669 +0.41(+5.00%)
Dec 30, 2014 8.514 8.514 7.824 8.284 1,066 -0.20(-2.39%)
Dec 29, 2014 8.219 8.486 8.219 8.486 5,406 +0.06(+0.77%)
Dec 26, 2014 8.440 8.440 7.833 8.422 8,692 -0.02(-0.22%)
Dec 24, 2014 8.440 8.440 8.440 8.440 434 -0.08(-0.97%)
Dec 23, 2014 8.928 8.928 8.523 8.523 4,408 -0.21(-2.42%)
Dec 22, 2014 8.845 8.845 8.578 8.735 5,125 -0.31(-3.46%)
Dec 19, 2014 8.468 9.155 8.219 9.048 16,046 +0.61(+7.20%)
Dec 18, 2014 8.486 8.486 8.192 8.440 11,566 +0.25(+3.03%)
Dec 17, 2014 8.330 8.330 7.824 8.192 16,388 -0.28(-3.26%)
Dec 16, 2014 8.900 9.278 8.348 8.468 8,811 -0.74(-8.00%)
Dec 15, 2014 9.250 9.324 8.836 9.204 4,433 +0.00(+0.00%)
Dec 12, 2014 9.701 9.701 9.121 9.204 15,436 -0.38(-3.94%)
Dec 11, 2014 9.388 10.12 9.223 9.582 3,285 +0.22(+2.36%)
Dec 10, 2014 9.213 9.664 9.066 9.361 7,594 +0.16(+1.70%)
Dec 09, 2014 9.204 9.517 9.140 9.204 16,567 -0.26(-2.72%)
Dec 08, 2014 9.137 9.526 9.137 9.462 5,688 -0.09(-0.96%)
Dec 05, 2014 9.324 9.582 9.204 9.554 2,859 +0.30(+3.28%)
Dec 04, 2014 9.618 9.756 9.204 9.250 117,793 -0.55(-5.63%)
Dec 03, 2014 9.812 9.977 9.250 9.802 6,854 +0.13(+1.38%)
Dec 02, 2014 9.609 10.12 9.204 9.669 4,458 +0.12(+1.31%)
Dec 01, 2014 9.250 9.554 9.159 9.545 16,469 +0.35(+3.80%)
Nov 28, 2014 9.204 9.259 9.195 9.195 15,645 +0.00(+0.00%)
Nov 26, 2014 9.342 9.195 9.195 9.195 9,017 -0.01(-0.10%)
Nov 25, 2014 8.726 9.618 8.459 9.204 53,646 +0.47(+5.37%)
Nov 24, 2014 8.808 8.910 8.578 8.735 12,824 -0.01(-0.11%)
Nov 21, 2014 8.937 8.937 8.744 8.744 26,001 -0.17(-1.96%)
Nov 20, 2014 8.735 8.928 8.680 8.919 28,201 +0.00(+0.00%)
Nov 19, 2014 8.992 9.186 8.597 8.919 45,530 -0.29(-3.10%)
Nov 18, 2014 9.885 10.02 8.744 9.204 58,396 -0.69(-6.98%)
Nov 17, 2014 9.545 10.01 9.305 9.894 23,777 +0.29(+2.97%)
Nov 14, 2014 9.931 9.977 9.213 9.609 17,472 -0.29(-2.88%)
Nov 13, 2014 9.453 9.970 9.250 9.894 69,932 +0.08(+0.84%)
Nov 12, 2014 10.30 11.15 9.462 9.812 28,222 -0.74(-6.98%)
Nov 11, 2014 10.83 10.83 10.12 10.55 10,992 -0.04(-0.35%)
Nov 10, 2014 10.75 11.25 10.42 10.58 15,058 -0.13(-1.20%)
Nov 07, 2014 10.93 11.62 10.39 10.71 19,560 -0.21(-1.94%)
Nov 06, 2014 11.04 11.78 9.973 10.93 108,707 -0.09(-0.84%)
Nov 05, 2014 11.09 11.48 10.82 11.02 18,921 -0.35(-3.08%)
Nov 04, 2014 11.20 11.39 10.92 11.37 20,221 +0.20(+1.81%)
Nov 03, 2014 11.14 11.39 10.75 11.16 32,947 +0.10(+0.91%)
Oct 31, 2014 10.78 11.08 10.78 11.06 25,910 +0.20(+1.86%)
Oct 30, 2014 10.96 10.96 10.38 10.86 9,138 -0.12(-1.09%)
Oct 29, 2014 10.97 11.04 10.59 10.98 29,338 -0.01(-0.08%)
Oct 28, 2014 10.56 11.03 9.637 10.99 44,292 +0.55(+5.29%)
Oct 27, 2014 10.38 10.58 10.36 10.44 5,092 +0.08(+0.74%)
Oct 24, 2014 10.27 10.58 10.27 10.36 2,715 -0.22(-2.11%)
Oct 23, 2014 10.57 10.58 10.32 10.58 2,987 +0.18(+1.77%)
Oct 22, 2014 10.59 10.59 10.40 10.40 617 -0.10(-0.96%)
Oct 21, 2014 10.58 10.81 10.45 10.50 3,239 -0.22(-2.09%)
Oct 20, 2014 10.84 10.84 9.915 10.73 19,329 -0.13(-1.15%)
Oct 17, 2014 10.92 10.94 10.10 10.85 19,196 +0.18(+1.73%)
Oct 16, 2014 9.204 10.93 9.204 10.67 17,904 +0.73(+7.31%)
Oct 15, 2014 10.54 10.57 9.701 9.940 21,052 -0.67(-6.29%)
Oct 14, 2014 10.57 10.89 10.12 10.61 4,582 +0.15(+1.45%)
Oct 13, 2014 10.69 10.69 10.42 10.46 3,265 -0.13(-1.22%)
Oct 10, 2014 10.72 10.72 10.41 10.58 4,822 -0.18(-1.71%)
Oct 09, 2014 10.88 11.05 10.15 10.77 23,740 +0.06(+0.52%)
Oct 08, 2014 10.55 10.73 9.986 10.71 16,178 +0.36(+3.47%)
Oct 07, 2014 11.04 11.04 9.877 10.35 24,946 -0.68(-6.17%)
Oct 06, 2014 11.04 11.04 10.65 11.04 11,623 -0.01(-0.08%)
Oct 03, 2014 10.00 11.04 10.00 11.04 18,031 +1.13(+11.45%)
Oct 02, 2014 9.637 9.940 9.609 9.910 13,214 +0.37(+3.91%)
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.