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 (%)
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%)
Oct 01, 2014 9.729 9.830 9.057 9.537 11,089 -0.36(-3.61%)
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%)
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.