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 (%)
Jul 31, 2015 10.81 11.24 10.78 11.21 8,518 +0.17(+1.50%)
Jul 30, 2015 11.07 11.07 11.04 11.05 10,362 -0.13(-1.15%)
Jul 29, 2015 11.01 11.47 10.96 11.17 5,434 +0.19(+1.76%)
Jul 28, 2015 11.07 11.14 10.98 10.98 9,341 +0.03(+0.25%)
Jul 27, 2015 11.21 11.30 10.95 10.95 5,724 -0.43(-3.80%)
Jul 24, 2015 11.16 11.46 11.16 11.39 2,719 -0.07(-0.64%)
Jul 23, 2015 11.66 11.66 11.46 11.46 1,852 +0.35(+3.15%)
Jul 22, 2015 11.84 11.84 11.09 11.11 3,113 -0.25(-2.19%)
Jul 21, 2015 11.89 11.89 11.33 11.36 6,550 -0.50(-4.23%)
Jul 20, 2015 11.85 11.86 11.39 11.86 3,012 -0.00(-0.04%)
Jul 17, 2015 11.86 11.86 11.86 11.86 383 +0.54(+4.80%)
Jul 16, 2015 11.28 11.87 11.03 11.32 4,645 +0.20(+1.82%)
Jul 15, 2015 11.48 11.64 11.12 11.12 6,525 -0.20(-1.79%)
Jul 14, 2015 11.50 11.51 11.32 11.32 6,848 -0.19(-1.68%)
Jul 13, 2015 11.63 11.63 11.51 11.51 468 +0.16(+1.38%)
Jul 09, 2015 11.73 11.36 11.36 11.36 336 -0.09(-0.76%)
Jul 08, 2015 11.49 11.69 11.22 11.45 1,086 -0.33(-2.78%)
Jul 07, 2015 11.33 11.84 11.33 11.77 1,146 +0.09(+0.79%)
Jul 06, 2015 11.39 11.88 11.10 11.68 13,704 -0.28(-2.31%)
Jul 02, 2015 11.28 11.96 11.96 11.96 3,150 +0.09(+0.78%)
Jul 01, 2015 11.00 11.97 11.00 11.86 1,875 -0.01(-0.08%)
Jun 30, 2015 12.10 12.41 11.65 11.87 38,391 -0.12(-1.00%)
Jun 29, 2015 12.06 12.35 11.97 11.99 2,503 +0.03(+0.23%)
Jun 26, 2015 12.06 12.61 11.97 11.97 1,912 -0.06(-0.46%)
Jun 25, 2015 12.35 12.35 11.98 12.02 1,441 -0.06(-0.53%)
Jun 24, 2015 12.47 12.53 12.09 12.09 2,364 -0.02(-0.15%)
Jun 23, 2015 12.22 12.28 11.97 12.10 8,265 -0.28(-2.23%)
Jun 22, 2015 12.33 12.38 12.33 12.38 549 +0.37(+3.07%)
Jun 19, 2015 12.23 12.48 11.98 12.01 4,066 -0.41(-3.33%)
Jun 18, 2015 12.78 12.78 12.23 12.43 8,163 +0.37(+3.05%)
Jun 17, 2015 12.24 12.30 11.87 12.06 10,561 -0.14(-1.13%)
Jun 16, 2015 12.78 12.78 12.20 12.20 2,206 +0.05(+0.38%)
Jun 15, 2015 12.01 12.15 11.88 12.15 5,375 +0.06(+0.53%)
Jun 12, 2015 11.97 12.09 11.26 12.09 2,746 +0.06(+0.46%)
Jun 11, 2015 11.17 12.03 10.94 12.03 10,012 +0.48(+4.14%)
Jun 10, 2015 11.93 11.97 11.55 11.55 856 -0.44(-3.68%)
Jun 09, 2015 12.05 12.62 11.82 11.99 4,172 +0.45(+3.91%)
Jun 08, 2015 11.97 12.51 11.10 11.54 16,142 -0.41(-3.46%)
Jun 05, 2015 11.71 11.96 11.59 11.96 4,570 +0.16(+1.33%)
Jun 04, 2015 11.95 11.95 11.73 11.80 2,569 +0.23(+1.99%)
Jun 03, 2015 11.50 11.92 11.50 11.57 3,462 +0.06(+0.56%)
Jun 02, 2015 11.65 11.85 11.51 11.51 19,175 -0.46(-3.85%)
Jun 01, 2015 11.99 12.60 11.57 11.97 22,008 -0.72(-5.66%)
May 29, 2015 12.92 12.98 12.68 12.68 5,997 -0.17(-1.36%)
May 28, 2015 12.89 13.12 12.46 12.86 6,432 -0.16(-1.20%)
May 27, 2015 12.95 14.05 12.89 13.01 3,409 +0.11(+0.86%)
May 26, 2015 13.59 13.59 12.89 12.90 5,687 -0.69(-5.08%)
May 22, 2015 13.97 13.59 13.59 13.59 5,649 -0.09(-0.67%)
May 21, 2015 13.78 13.86 13.27 13.69 8,408 -0.13(-0.93%)
May 20, 2015 14.32 14.32 13.81 13.82 8,304 -0.21(-1.51%)
May 19, 2015 14.29 14.43 13.81 14.03 7,955 -0.24(-1.68%)
May 18, 2015 13.95 14.27 13.82 14.27 8,434 -0.25(-1.74%)
May 15, 2015 14.01 14.76 13.81 14.52 4,618 +0.24(+1.71%)
May 14, 2015 14.65 15.13 13.92 14.28 5,657 -0.33(-2.27%)
May 13, 2015 14.54 14.91 13.86 14.61 4,859 +0.03(+0.19%)
May 12, 2015 14.52 15.14 14.45 14.58 5,180 -0.17(-1.15%)
May 11, 2015 14.63 15.03 14.45 14.75 5,624 -0.06(-0.40%)
May 08, 2015 14.78 14.81 14.64 14.81 10,437 +0.22(+1.51%)
May 07, 2015 14.47 15.29 13.81 14.59 10,087 -0.06(-0.38%)
May 06, 2015 15.18 15.30 14.45 14.64 6,480 -0.45(-2.99%)
May 05, 2015 15.42 15.50 14.59 15.09 7,591 -0.30(-1.97%)
May 04, 2015 15.32 15.48 14.55 15.40 9,980 -0.05(-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.