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 (%)
Oct 31, 2016 11.85 12.18 11.70 11.70 6,315 -0.06(-0.48%)
Oct 28, 2016 11.58 11.88 11.49 11.76 15,238 +0.46(+4.03%)
Oct 27, 2016 10.20 11.46 10.19 11.31 19,435 +0.81(+7.69%)
Oct 26, 2016 10.64 10.76 10.11 10.50 19,276 -0.14(-1.34%)
Oct 25, 2016 10.69 10.69 10.18 10.64 12,624 -0.22(-2.01%)
Oct 24, 2016 10.74 10.87 10.70 10.86 1,276 +0.23(+2.14%)
Oct 21, 2016 10.40 10.63 9.985 10.63 18,720 +0.07(+0.63%)
Oct 20, 2016 10.40 10.68 10.08 10.56 2,079 +0.13(+1.23%)
Oct 19, 2016 10.68 10.72 10.16 10.44 13,249 -0.25(-2.36%)
Oct 18, 2016 10.71 10.71 10.69 10.69 678 +0.00(+0.04%)
Oct 17, 2016 10.97 11.05 10.46 10.68 6,990 -0.32(-2.89%)
Oct 14, 2016 10.74 11.06 10.29 11.00 1,290 +0.04(+0.35%)
Oct 13, 2016 10.83 10.96 10.32 10.96 2,656 -0.09(-0.77%)
Oct 12, 2016 10.74 11.06 10.29 11.05 9,401 +0.36(+3.38%)
Oct 11, 2016 10.82 10.82 10.29 10.69 2,193 -0.14(-1.32%)
Oct 10, 2016 10.74 10.86 10.74 10.83 559 +0.04(+0.35%)
Oct 07, 2016 10.45 10.91 10.45 10.79 14,046 +0.25(+2.34%)
Oct 06, 2016 11.07 11.07 10.18 10.55 27,015 -0.32(-2.97%)
Oct 05, 2016 10.67 11.73 10.58 10.87 5,171 +0.14(+1.33%)
Oct 04, 2016 10.28 11.33 10.28 10.73 15,529 +0.42(+4.10%)
Oct 03, 2016 9.481 10.58 9.481 10.30 17,213 +0.80(+8.45%)
Sep 30, 2016 9.386 9.567 9.225 9.500 74,450 +0.24(+2.56%)
Sep 29, 2016 8.883 9.515 8.597 9.263 62,460 +0.33(+3.72%)
Sep 28, 2016 8.788 8.930 8.655 8.930 18,023 +0.05(+0.59%)
Sep 27, 2016 8.968 8.973 8.683 8.878 6,973 -0.19(-2.08%)
Sep 26, 2016 8.955 9.209 8.955 9.067 1,834 +0.06(+0.63%)
Sep 23, 2016 8.576 9.010 8.576 9.010 1,050 +0.45(+5.30%)
Sep 22, 2016 8.529 8.878 8.529 8.557 4,344 +0.05(+0.56%)
Sep 21, 2016 8.396 8.812 8.330 8.510 26,834 +0.11(+1.29%)
Sep 20, 2016 8.028 8.472 8.028 8.401 2,943 +0.31(+3.79%)
Sep 19, 2016 8.028 8.123 7.971 8.094 3,589 -0.03(-0.35%)
Sep 16, 2016 8.000 8.123 7.688 8.123 23,292 +0.12(+1.53%)
Sep 15, 2016 7.565 8.028 7.565 8.000 8,426 +0.06(+0.71%)
Sep 14, 2016 7.683 7.981 7.650 7.943 6,274 +0.08(+1.08%)
Sep 13, 2016 7.660 8.135 7.660 7.858 10,326 +0.22(+2.84%)
Sep 12, 2016 7.565 8.123 7.565 7.641 4,085 +0.11(+1.51%)
Sep 09, 2016 7.707 7.820 7.367 7.528 8,719 -0.06(-0.75%)
Sep 08, 2016 7.461 7.584 7.206 7.584 19,117 +0.01(+0.12%)
Sep 07, 2016 7.575 7.707 7.074 7.575 92,435 +0.00(+0.00%)
Sep 06, 2016 7.792 7.792 7.273 7.575 25,062 -0.26(-3.37%)
Sep 02, 2016 8.302 7.839 7.839 7.839 952 +0.06(+0.73%)
Sep 01, 2016 7.783 7.783 7.783 7.783 121 +0.20(+2.62%)
Aug 31, 2016 7.631 7.745 7.285 7.584 6,138 -0.24(-3.02%)
Aug 30, 2016 7.650 7.820 7.221 7.820 15,926 +0.17(+2.22%)
Aug 29, 2016 8.028 8.028 7.641 7.650 21,961 -0.38(-4.70%)
Aug 26, 2016 7.386 8.236 7.386 8.028 1,886 +0.19(+2.41%)
Aug 25, 2016 6.744 7.839 6.744 7.839 75,968 +0.85(+12.16%)
Aug 24, 2016 7.225 7.225 6.989 6.989 1,096 -0.26(-3.65%)
Aug 23, 2016 7.046 7.320 6.715 7.254 23,034 -0.02(-0.26%)
Aug 22, 2016 7.220 7.509 7.046 7.273 2,813 -0.16(-2.16%)
Aug 19, 2016 7.074 7.433 7.036 7.433 2,327 +0.26(+3.55%)
Aug 18, 2016 6.829 7.348 6.753 7.178 16,173 +0.11(+1.61%)
Aug 17, 2016 7.339 7.339 6.649 7.065 20,359 -0.26(-3.49%)
Aug 16, 2016 7.084 7.556 7.084 7.320 24,865 +0.24(+3.33%)
Aug 15, 2016 7.320 7.320 6.394 7.084 40,213 -0.24(-3.23%)
Aug 12, 2016 6.999 7.443 6.574 7.320 42,240 -0.05(-0.62%)
Aug 11, 2016 6.725 7.365 6.054 7.365 27,666 +0.18(+2.47%)
Aug 10, 2016 7.367 7.367 6.848 7.188 9,149 -0.37(-4.87%)
Aug 09, 2016 7.556 7.556 7.037 7.556 6,410 +0.24(+3.22%)
Aug 08, 2016 7.320 7.584 7.320 7.320 6,238 -0.26(-3.42%)
Aug 05, 2016 8.028 8.028 7.372 7.579 27,662 -0.59(-7.23%)
Aug 04, 2016 7.788 8.198 7.783 8.170 2,373 -0.25(-2.92%)
Aug 02, 2016 8.444 8.415 8.415 8.415 529 -0.05(-0.56%)
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.