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 (%)
Sep 30, 2014 9.986 10.08 9.637 9.894 11,942 -0.05(-0.46%)
Sep 29, 2014 9.204 9.940 9.011 9.940 13,893 +0.98(+10.88%)
Sep 26, 2014 9.213 9.952 8.902 8.965 16,863 -0.27(-2.89%)
Sep 25, 2014 9.241 9.922 9.158 9.232 13,729 -0.02(-0.20%)
Sep 24, 2014 8.882 9.250 8.836 9.250 7,161 +0.48(+5.46%)
Sep 23, 2014 8.919 9.103 8.744 8.772 13,565 -0.33(-3.64%)
Sep 22, 2014 8.974 9.232 8.777 9.103 23,023 +0.17(+1.85%)
Sep 19, 2014 9.250 9.250 8.735 8.937 23,768 -0.31(-3.38%)
Sep 18, 2014 9.489 9.766 9.186 9.250 21,252 -0.17(-1.76%)
Sep 17, 2014 9.379 9.531 9.158 9.416 8,944 +0.21(+2.30%)
Sep 16, 2014 9.223 9.489 9.195 9.204 17,793 -0.23(-2.44%)
Sep 15, 2014 9.416 9.655 8.974 9.434 21,701 +0.18(+1.99%)
Sep 12, 2014 9.158 9.660 8.882 9.250 4,907 +0.12(+1.31%)
Sep 11, 2014 9.232 9.545 9.112 9.131 10,706 -0.17(-1.78%)
Sep 10, 2014 10.03 10.03 8.946 9.296 38,106 -0.52(-5.34%)
Sep 09, 2014 9.885 10.04 9.720 9.821 15,823 -0.06(-0.65%)
Sep 08, 2014 10.22 10.22 9.664 9.885 16,206 -0.30(-2.98%)
Sep 05, 2014 10.59 10.74 9.342 10.19 22,130 -0.41(-3.91%)
Sep 04, 2014 10.95 11.21 10.45 10.60 9,803 -0.45(-4.08%)
Sep 03, 2014 10.23 12.26 9.913 11.05 73,721 +0.86(+8.39%)
Sep 02, 2014 10.22 10.22 10.22 10.20 17,386 +0.03(+0.27%)
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%)
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.