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 30, 2015 8.070 8.107 8.014 8.042 2,345 +0.10(+1.20%)
Nov 27, 2015 8.088 8.088 7.947 7.947 1,779 +0.15(+1.99%)
Nov 25, 2015 8.079 7.792 7.792 7.792 5,618 -0.32(-3.99%)
Nov 24, 2015 8.051 8.329 8.051 8.116 8,369 +0.00(+0.00%)
Nov 23, 2015 8.116 8.320 8.005 8.116 3,269 -0.16(-1.90%)
Nov 20, 2015 8.111 8.310 8.070 8.273 5,274 +0.00(+0.00%)
Nov 19, 2015 8.190 8.329 8.005 8.273 2,489 +0.07(+0.90%)
Nov 18, 2015 8.338 8.338 8.199 8.199 7,574 -0.07(-0.89%)
Nov 16, 2015 7.866 8.273 8.273 8.273 74 -0.12(-1.43%)
Nov 13, 2015 8.199 8.477 8.172 8.394 2,329 -0.16(-1.84%)
Nov 12, 2015 8.699 8.838 8.186 8.551 5,081 -0.21(-2.43%)
Nov 11, 2015 8.607 8.838 8.442 8.764 3,525 -0.06(-0.73%)
Nov 10, 2015 8.653 9.106 8.421 8.829 2,945 +0.01(+0.10%)
Nov 09, 2015 8.421 8.903 8.107 8.819 7,796 +0.04(+0.42%)
Nov 06, 2015 7.783 8.893 7.783 8.782 4,087 -0.27(-2.97%)
Nov 05, 2015 8.523 9.079 7.774 9.051 3,575 +0.24(+2.73%)
Nov 04, 2015 8.745 8.810 8.579 8.810 2,420 -0.11(-1.24%)
Nov 03, 2015 8.690 9.069 8.551 8.921 6,294 +0.27(+3.10%)
Nov 02, 2015 8.745 9.162 8.301 8.653 17,109 -0.19(-2.09%)
Oct 30, 2015 8.690 8.884 8.514 8.838 11,779 +0.15(+1.70%)
Oct 29, 2015 8.653 9.143 8.440 8.690 17,369 -0.19(-2.09%)
Oct 28, 2015 8.736 9.116 8.431 8.875 10,990 +0.13(+1.48%)
Oct 27, 2015 8.838 9.155 8.477 8.745 9,900 +0.29(+3.39%)
Oct 26, 2015 8.644 8.750 8.440 8.459 2,645 -0.19(-2.25%)
Oct 23, 2015 8.681 8.699 8.468 8.653 4,073 -0.19(-2.09%)
Oct 22, 2015 8.838 8.868 8.868 8.838 380 -0.03(-0.34%)
Oct 21, 2015 8.868 8.868 8.868 8.868 640 +0.02(+0.24%)
Oct 20, 2015 8.938 8.938 8.847 8.847 755 -0.04(-0.42%)
Oct 19, 2015 8.856 9.180 8.847 8.884 3,455 +0.06(+0.73%)
Oct 16, 2015 9.116 9.328 8.810 8.819 3,684 -0.39(-4.22%)
Oct 15, 2015 9.060 9.208 8.912 9.208 4,417 -0.09(-1.00%)
Oct 14, 2015 9.301 9.301 9.301 9.301 406 +0.21(+2.34%)
Oct 13, 2015 9.097 9.097 9.088 9.088 560 -0.14(-1.50%)
Oct 12, 2015 9.254 9.254 9.227 9.227 803 -0.11(-1.18%)
Oct 09, 2015 9.384 9.800 9.235 9.336 6,124 -0.29(-2.99%)
Oct 08, 2015 8.958 9.625 8.958 9.625 4,065 +0.21(+2.26%)
Oct 07, 2015 9.393 9.491 9.319 9.412 4,524 -0.04(-0.39%)
Oct 05, 2015 9.597 9.449 9.449 9.449 118 -0.35(-3.59%)
Oct 02, 2015 9.227 9.800 9.227 9.800 3,814 +0.37(+3.93%)
Oct 01, 2015 9.192 9.430 9.166 9.430 8,158 +0.10(+1.09%)
Sep 30, 2015 9.384 9.493 9.328 9.328 7,728 +0.04(+0.40%)
Sep 29, 2015 9.194 9.430 9.079 9.291 2,417 +0.13(+1.41%)
Sep 28, 2015 8.967 9.486 8.967 9.162 2,609 -0.16(-1.74%)
Sep 25, 2015 9.342 9.342 9.020 9.324 3,591 -0.04(-0.39%)
Sep 24, 2015 9.618 9.618 9.195 9.361 9,814 -0.21(-2.21%)
Sep 23, 2015 9.020 9.572 9.020 9.572 3,871 +0.37(+4.00%)
Sep 22, 2015 9.002 9.208 9.002 9.204 4,685 -0.13(-1.38%)
Sep 21, 2015 9.296 9.747 8.983 9.333 12,946 -0.30(-3.15%)
Sep 18, 2015 9.740 9.740 9.096 9.637 16,806 +0.57(+6.29%)
Sep 17, 2015 9.269 9.600 9.066 9.066 719 -0.23(-2.48%)
Sep 16, 2015 9.333 9.425 9.296 9.296 5,367 +0.09(+1.00%)
Sep 15, 2015 9.223 9.539 8.974 9.204 6,467 -0.01(-0.10%)
Sep 14, 2015 9.296 9.535 8.735 9.213 7,891 -0.35(-3.66%)
Sep 11, 2015 9.756 9.756 9.563 9.563 1,957 -0.01(-0.10%)
Sep 10, 2015 9.756 9.756 9.572 9.572 3,068 -0.40(-4.06%)
Sep 09, 2015 9.683 9.977 9.591 9.977 2,528 -0.09(-0.91%)
Sep 08, 2015 9.637 10.07 9.637 10.07 8,094 +0.00(+0.00%)
Sep 04, 2015 9.618 10.07 10.07 10.07 1,412 +0.00(+0.00%)
Sep 03, 2015 9.287 10.07 9.287 10.07 2,213 +0.16(+1.58%)
Sep 02, 2015 9.651 10.07 9.425 9.913 4,066 -0.12(-1.19%)
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.