Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Rstrt HD (NQ: SAUC )

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 29, 2013 5.740 5.840 5.660 5.660 0 -0.06(-1.05%)
Nov 27, 2013 5.810 5.810 5.580 5.720 0 +0.17(+3.06%)
Nov 26, 2013 5.280 5.600 5.280 5.550 0 +0.29(+5.51%)
Nov 25, 2013 5.500 5.500 5.160 5.260 62,213 -0.31(-5.57%)
Nov 22, 2013 5.570 5.812 5.503 5.570 0 +0.02(+0.36%)
Nov 21, 2013 5.650 5.920 5.520 5.550 30,593 -0.07(-1.25%)
Nov 20, 2013 5.730 5.770 5.620 5.620 0 -0.08(-1.40%)
Nov 19, 2013 5.780 5.909 5.570 5.700 48,297 -0.10(-1.72%)
Nov 18, 2013 5.950 5.950 5.750 5.800 0 -0.09(-1.53%)
Nov 15, 2013 5.750 5.970 5.750 5.890 0 +0.04(+0.68%)
Nov 14, 2013 6.250 6.250 5.501 5.850 0 -0.40(-6.40%)
Nov 12, 2013 6.290 6.360 6.240 6.250 0 -0.03(-0.48%)
Nov 11, 2013 6.250 6.612 6.250 6.280 0 -0.05(-0.79%)
Nov 08, 2013 6.250 6.529 6.250 6.330 0 +0.06(+0.96%)
Nov 07, 2013 6.450 6.455 6.250 6.270 21,529 -0.20(-3.09%)
Nov 06, 2013 6.610 6.740 6.450 6.470 12,802 -0.14(-2.12%)
Nov 05, 2013 6.590 6.680 6.520 6.610 0 +0.01(+0.15%)
Nov 04, 2013 6.670 6.703 6.460 6.600 27,782 -0.12(-1.79%)
Nov 01, 2013 6.870 6.999 6.620 6.720 0 -0.19(-2.75%)
Oct 31, 2013 6.730 7.000 6.680 6.910 0 +0.18(+2.67%)
Oct 30, 2013 6.760 6.940 6.645 6.730 200,659 -0.01(-0.15%)
Oct 29, 2013 6.780 6.780 6.500 6.740 0 -0.01(-0.15%)
Oct 28, 2013 6.750 6.850 6.700 6.750 0 -0.08(-1.17%)
Oct 25, 2013 6.780 6.970 6.750 6.830 0 +0.04(+0.59%)
Oct 24, 2013 7.130 7.130 6.750 6.790 117,839 -0.36(-5.03%)
Oct 23, 2013 6.960 7.200 6.930 7.150 0 +0.18(+2.58%)
Oct 22, 2013 6.920 7.000 6.800 6.970 23,812 +0.05(+0.72%)
Oct 21, 2013 7.100 7.150 6.800 6.920 33,808 -0.25(-3.49%)
Oct 18, 2013 7.180 7.297 7.030 7.170 68,969 +0.06(+0.84%)
Oct 17, 2013 7.700 7.700 6.890 7.110 204,625 -0.69(-8.85%)
Oct 16, 2013 7.870 7.900 7.700 7.800 32,467 -0.01(-0.13%)
Oct 15, 2013 7.950 8.010 7.800 7.810 38,560 -0.09(-1.14%)
Oct 14, 2013 8.450 8.450 7.800 7.900 125,249 +0.15(+1.94%)
Oct 11, 2013 7.170 7.770 7.050 7.750 0 +0.73(+10.40%)
Oct 10, 2013 6.980 7.230 6.830 7.020 28,052 +0.19(+2.78%)
Oct 09, 2013 6.780 6.950 6.710 6.830 53,173 +0.23(+3.48%)
Oct 08, 2013 6.600 6.700 6.511 6.600 15,675 +0.04(+0.61%)
Oct 07, 2013 6.610 6.640 6.500 6.560 0 -0.05(-0.76%)
Oct 04, 2013 6.500 6.640 6.500 6.610 0 +0.11(+1.69%)
Oct 03, 2013 6.570 6.570 6.410 6.500 0 -0.06(-0.91%)
Oct 02, 2013 6.630 6.650 6.520 6.560 12,360 -0.11(-1.65%)
Oct 01, 2013 6.560 6.670 6.530 6.670 24,852 +0.11(+1.68%)
Sep 27, 2013 6.660 6.690 6.550 6.560 0 -0.13(-1.94%)
Sep 26, 2013 6.520 6.700 6.520 6.690 13,577 +0.19(+2.92%)
Sep 25, 2013 6.550 6.600 6.370 6.500 6,795 -0.05(-0.76%)
Sep 24, 2013 6.670 6.670 6.190 6.550 19,003 -0.12(-1.80%)
Sep 23, 2013 6.600 6.800 6.410 6.670 14,925 +0.23(+3.57%)
Sep 20, 2013 6.190 6.490 6.050 6.440 0 +0.24(+3.87%)
Sep 19, 2013 5.990 6.200 5.990 6.200 0 +0.16(+2.65%)
Sep 18, 2013 5.910 6.050 5.660 6.040 0 +0.11(+1.85%)
Sep 17, 2013 5.770 5.930 5.484 5.930 0 +0.14(+2.42%)
Sep 16, 2013 6.000 6.190 5.750 5.790 0 -0.35(-5.70%)
Sep 13, 2013 6.020 6.490 6.010 6.140 0 +0.13(+2.16%)
Sep 12, 2013 6.110 6.110 6.000 6.010 0 -0.11(-1.80%)
Sep 11, 2013 6.100 6.240 5.910 6.120 0 +0.03(+0.49%)
Sep 10, 2013 6.260 6.470 6.040 6.090 10,471 -0.17(-2.72%)
Sep 09, 2013 6.260 6.290 6.150 6.260 0 -0.01(-0.16%)
Sep 06, 2013 6.250 6.400 6.150 6.270 0 +0.01(+0.16%)
Sep 05, 2013 6.420 6.600 6.240 6.260 0 -0.34(-5.15%)
Sep 04, 2013 6.690 6.700 6.540 6.600 0 +0.04(+0.61%)
Sep 03, 2013 6.370 6.740 6.370 6.560 0 +0.25(+3.96%)
Aug 30, 2013 6.250 6.340 6.160 6.310 0 +0.04(+0.64%)
Aug 29, 2013 6.250 6.500 6.230 6.270 15,774 +0.02(+0.32%)
Aug 28, 2013 6.260 6.350 6.240 6.250 0 +0.00(+0.00%)
Aug 27, 2013 6.410 6.746 6.250 6.250 15,005 -0.18(-2.80%)
Aug 26, 2013 6.470 6.750 6.411 6.430 0 -0.03(-0.46%)
Aug 23, 2013 6.380 6.600 6.200 6.460 0 +0.06(+0.94%)
Aug 22, 2013 6.230 6.400 6.105 6.400 6,403 +0.16(+2.56%)
Aug 21, 2013 6.100 6.480 6.050 6.240 0 -0.02(-0.32%)
Aug 20, 2013 6.110 6.340 6.100 6.260 26,275 +0.14(+2.29%)
Aug 19, 2013 6.200 6.200 6.000 6.120 27,140 -0.08(-1.29%)
Aug 16, 2013 6.090 6.250 6.000 6.200 0 +0.07(+1.14%)
Aug 15, 2013 6.070 6.290 6.000 6.130 22,916 +0.10(+1.66%)
Aug 14, 2013 6.280 6.280 5.860 6.030 203,489 -0.37(-5.78%)
Aug 13, 2013 6.820 6.820 6.380 6.400 10,256 -0.40(-5.88%)
Aug 12, 2013 6.700 7.300 6.650 6.800 10,700 +0.13(+1.95%)
Aug 09, 2013 6.720 6.780 6.620 6.670 4,371 -0.07(-1.04%)
Aug 08, 2013 6.770 6.900 6.590 6.740 13,805 -0.05(-0.74%)
Aug 07, 2013 6.830 6.850 6.700 6.790 9,956 -0.02(-0.29%)
Aug 06, 2013 6.970 7.150 6.750 6.810 20,655 -0.21(-2.99%)
Aug 05, 2013 7.010 7.070 6.960 7.020 35,341 +0.02(+0.29%)
Aug 02, 2013 6.960 7.150 6.890 7.000 9,359 +0.01(+0.14%)
Aug 01, 2013 7.110 7.380 6.960 6.990 8,108 -0.14(-1.96%)
Jul 31, 2013 7.070 7.280 7.020 7.130 0 +0.04(+0.56%)
Jul 30, 2013 7.120 7.260 7.010 7.090 0 -0.01(-0.14%)
Jul 29, 2013 7.110 7.320 7.000 7.100 0 -0.01(-0.14%)
Jul 26, 2013 6.860 7.200 6.780 7.110 0 +0.17(+2.45%)
Jul 25, 2013 6.780 6.990 6.780 6.940 0 +0.14(+2.06%)
Jul 24, 2013 6.740 6.925 6.720 6.800 0 +0.04(+0.59%)
Jul 23, 2013 6.770 6.870 6.720 6.760 0 -0.03(-0.44%)
Jul 22, 2013 6.750 6.800 6.620 6.790 0 +0.00(+0.00%)
Jul 19, 2013 6.760 6.790 6.520 6.790 0 +0.00(+0.00%)
Jul 18, 2013 7.040 7.050 6.730 6.790 0 -0.21(-3.00%)
Jul 17, 2013 7.260 7.380 6.800 7.000 47,139 -0.31(-4.24%)
Jul 16, 2013 7.610 7.610 7.250 7.310 0 -0.24(-3.18%)
Jul 15, 2013 7.660 7.820 7.400 7.550 0 -0.08(-1.05%)
Jul 12, 2013 7.590 7.800 7.425 7.630 0 +0.01(+0.13%)
Jul 11, 2013 8.000 8.120 7.580 7.620 0 -0.44(-5.46%)
Jul 10, 2013 8.210 8.240 8.060 8.060 0 -0.18(-2.18%)
Jul 09, 2013 8.500 8.500 8.092 8.240 0 +0.07(+0.86%)
Jul 08, 2013 8.060 8.240 7.380 8.170 0 +0.16(+2.00%)
Jul 05, 2013 8.000 8.070 7.770 8.010 0 +0.23(+2.96%)
Jul 03, 2013 7.850 7.890 7.770 7.780 0 -0.12(-1.52%)
Jul 02, 2013 7.940 8.005 7.750 7.900 0 -0.07(-0.88%)
Jul 01, 2013 8.010 8.275 7.810 7.970 0 +0.01(+0.13%)
Jun 28, 2013 8.270 8.410 7.800 7.960 1,496,160 -0.06(-0.75%)
Jun 26, 2013 8.190 8.190 7.845 8.020 0 -0.14(-1.72%)
Jun 25, 2013 8.300 8.430 8.100 8.160 0 -0.15(-1.81%)
Jun 24, 2013 8.030 8.310 7.900 8.310 0 +0.32(+4.01%)
Jun 21, 2013 8.210 8.270 7.954 7.990 190,249 -0.02(-0.25%)
Jun 20, 2013 7.920 8.120 7.920 8.010 0 +0.01(+0.12%)
Jun 19, 2013 8.030 8.180 7.760 8.000 0 +0.00(+0.00%)
Jun 18, 2013 7.290 8.575 7.170 8.000 0 +0.70(+9.59%)
Jun 17, 2013 7.250 7.350 7.100 7.300 0 +0.11(+1.53%)
Jun 14, 2013 7.130 7.350 7.130 7.190 0 +0.06(+0.84%)
Jun 13, 2013 7.090 7.210 7.060 7.130 15,066 -0.02(-0.28%)
Jun 12, 2013 7.150 7.250 7.100 7.150 28,629 -0.06(-0.90%)
Jun 11, 2013 7.250 7.250 7.089 7.215 58,883 -0.04(-0.48%)
Jun 10, 2013 7.150 7.300 7.150 7.250 0 +0.10(+1.40%)
Jun 07, 2013 7.200 7.200 7.100 7.150 0 +0.03(+0.42%)
Jun 06, 2013 7.240 7.250 7.120 7.120 0 -0.05(-0.70%)
Jun 05, 2013 7.290 7.290 7.120 7.170 0 -0.08(-1.10%)
Jun 04, 2013 7.060 7.400 7.060 7.250 0 +0.11(+1.54%)
Jun 03, 2013 7.250 7.300 7.050 7.140 10,341 -0.23(-3.12%)
May 31, 2013 7.190 7.550 7.100 7.370 54,216 +0.17(+2.36%)
May 30, 2013 7.200 7.240 7.100 7.200 0 +0.10(+1.41%)
May 29, 2013 7.330 7.450 7.100 7.100 11,196 -0.23(-3.14%)
May 28, 2013 7.250 7.490 7.250 7.330 22,007 +0.08(+1.10%)
May 24, 2013 7.150 7.250 7.130 7.250 0 +0.05(+0.69%)
May 23, 2013 7.350 7.377 7.010 7.200 0 -0.15(-2.04%)
May 22, 2013 7.340 7.649 7.250 7.350 0 +0.00(+0.00%)
May 21, 2013 7.350 7.440 7.200 7.350 0 +0.01(+0.14%)
May 20, 2013 7.160 7.340 7.000 7.340 0 +0.14(+1.94%)
May 17, 2013 7.010 7.200 7.000 7.200 0 +0.20(+2.86%)
May 16, 2013 6.901 7.100 6.900 7.000 26,436 -0.08(-1.13%)
May 15, 2013 7.250 7.300 6.510 7.080 0 -0.11(-1.53%)
May 13, 2013 7.060 7.250 7.060 7.190 0 +0.13(+1.84%)
May 10, 2013 7.000 7.150 6.900 7.060 0 -0.04(-0.56%)
May 09, 2013 7.250 7.350 7.000 7.100 0 -0.05(-0.70%)
May 08, 2013 7.200 7.200 6.750 7.150 0 +0.05(+0.70%)
May 07, 2013 6.900 7.140 6.899 7.100 0 +0.35(+5.19%)
May 06, 2013 6.800 6.850 6.490 6.750 0 +0.05(+0.75%)
May 03, 2013 6.950 6.950 6.650 6.700 0 +0.01(+0.15%)
May 02, 2013 6.950 6.950 6.550 6.690 0 -0.21(-3.04%)
May 01, 2013 6.800 6.950 6.680 6.900 0 -0.05(-0.72%)
Apr 30, 2013 6.750 7.000 6.520 6.950 0 +0.35(+5.30%)
Apr 29, 2013 6.100 7.000 6.090 6.600 66,204 +0.53(+8.73%)
Apr 26, 2013 6.050 6.090 6.000 6.070 57,780 +0.03(+0.50%)
Apr 25, 2013 5.900 6.129 5.900 6.040 0 +0.04(+0.67%)
Apr 24, 2013 5.820 6.000 5.782 6.000 0 +0.10(+1.69%)
Apr 23, 2013 5.750 5.950 5.700 5.900 113,397 +0.15(+2.61%)
Apr 22, 2013 6.000 6.000 5.740 5.750 54,311 -0.25(-4.17%)
Apr 19, 2013 5.850 6.050 5.850 6.000 259,975 +0.25(+4.35%)
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.