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 (%)
Apr 29, 2016 8.310 8.490 8.310 8.470 1,683 -0.11(-1.28%)
Apr 28, 2016 8.450 8.580 8.450 8.580 226 +0.13(+1.54%)
Apr 27, 2016 8.450 8.460 8.450 8.450 700 -0.14(-1.63%)
Apr 26, 2016 8.610 8.610 8.020 8.590 822 -0.01(-0.12%)
Apr 25, 2016 8.470 8.600 8.470 8.600 512 +0.16(+1.90%)
Apr 22, 2016 8.640 8.640 8.430 8.440 2,317 -0.04(-0.47%)
Apr 21, 2016 8.430 8.490 8.389 8.480 2,512 +0.12(+1.46%)
Apr 20, 2016 8.180 8.440 8.180 8.358 3,100 +0.20(+2.43%)
Apr 19, 2016 8.340 8.340 8.150 8.160 850 -0.09(-1.09%)
Apr 18, 2016 8.860 8.860 8.060 8.250 18,472 -0.15(-1.79%)
Apr 15, 2016 8.370 8.850 8.370 8.400 2,378 -0.10(-1.18%)
Apr 14, 2016 8.850 8.850 8.120 8.500 18,802 -0.21(-2.41%)
Apr 13, 2016 8.710 8.710 8.710 8.710 251 -0.10(-1.14%)
Apr 12, 2016 8.650 8.820 8.650 8.810 1,935 +0.16(+1.85%)
Apr 11, 2016 8.740 8.760 8.059 8.650 2,533 -0.05(-0.57%)
Apr 08, 2016 8.250 8.700 8.004 8.700 5,310 +0.33(+3.94%)
Apr 05, 2016 8.410 8.370 8.370 8.370 2,600 -0.53(-5.95%)
Apr 04, 2016 8.660 8.900 8.655 8.900 1,116 +0.34(+3.97%)
Apr 01, 2016 8.700 8.776 8.560 8.560 1,513 +0.06(+0.71%)
Mar 31, 2016 9.000 9.130 8.500 8.500 1,654 -0.48(-5.35%)
Mar 30, 2016 9.220 9.220 8.504 8.980 2,044 +0.21(+2.39%)
Mar 29, 2016 9.230 9.230 8.765 8.770 4,246 -0.05(-0.57%)
Mar 24, 2016 9.040 8.820 8.820 8.820 1,100 -0.37(-4.03%)
Mar 23, 2016 9.200 9.200 9.010 9.190 766 -0.01(-0.11%)
Mar 22, 2016 9.060 9.200 8.532 9.200 7,036 +0.14(+1.55%)
Mar 21, 2016 8.740 9.060 8.630 9.060 2,522 +0.54(+6.34%)
Mar 18, 2016 9.100 9.200 8.520 8.520 628 -0.55(-6.06%)
Mar 17, 2016 9.000 9.070 9.000 9.070 1,181 +0.26(+2.95%)
Mar 16, 2016 8.810 8.810 8.810 8.810 207 -0.22(-2.44%)
Mar 15, 2016 9.450 9.450 9.030 9.030 503 -0.20(-2.17%)
Mar 14, 2016 8.998 9.230 8.950 9.230 5,572 +0.36(+4.06%)
Mar 11, 2016 7.550 8.890 7.550 8.870 2,749 +0.42(+4.97%)
Mar 10, 2016 8.450 8.450 8.450 8.450 200 +0.20(+2.42%)
Mar 09, 2016 8.590 8.590 8.250 8.250 398 -0.48(-5.50%)
Mar 08, 2016 8.190 8.915 8.190 8.730 2,460 -0.27(-3.00%)
Mar 07, 2016 9.000 9.000 9.000 9.000 940 +0.49(+5.76%)
Mar 04, 2016 9.000 9.000 8.510 8.510 845 +0.41(+5.06%)
Mar 03, 2016 8.470 8.470 8.100 8.100 699 -0.05(-0.61%)
Mar 02, 2016 8.000 8.820 8.000 8.150 1,423 +0.15(+1.87%)
Mar 01, 2016 8.000 8.000 8.000 8.000 104 +0.26(+3.36%)
Feb 29, 2016 7.740 7.740 7.321 7.740 788 +0.57(+7.95%)
Feb 25, 2016 7.070 7.170 7.170 7.170 19 +0.37(+5.44%)
Feb 24, 2016 6.900 7.322 6.800 6.800 900 -0.30(-4.25%)
Feb 23, 2016 6.800 7.101 6.800 7.101 1,026 +0.30(+4.43%)
Feb 22, 2016 6.780 6.850 6.750 6.800 976 -0.09(-1.31%)
Feb 19, 2016 6.774 7.240 6.774 6.890 1,668 +0.07(+1.03%)
Feb 18, 2016 7.050 7.290 6.820 6.820 2,155 -0.35(-4.88%)
Feb 17, 2016 7.200 7.200 7.000 7.170 13,151 -0.13(-1.81%)
Feb 16, 2016 7.890 7.890 7.285 7.303 1,364 -0.28(-3.66%)
Feb 12, 2016 7.510 7.580 7.580 7.580 3,700 -0.39(-4.89%)
Feb 11, 2016 7.290 7.980 7.289 7.970 27,219 -0.13(-1.60%)
Feb 10, 2016 8.200 8.200 8.100 8.100 207 +0.45(+5.88%)
Feb 09, 2016 7.940 8.200 7.650 7.650 7,278 -0.09(-1.16%)
Feb 08, 2016 8.117 8.117 7.650 7.740 885 +0.04(+0.52%)
Feb 05, 2016 7.750 7.750 7.700 7.700 375 -0.53(-6.44%)
Feb 04, 2016 8.062 8.310 8.062 8.230 503 +0.43(+5.51%)
Feb 03, 2016 7.830 7.830 7.800 7.800 627 -0.03(-0.33%)
Feb 02, 2016 8.000 8.000 7.826 7.826 404 +0.02(+0.20%)
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.