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 30, 2014 6.259 6.443 5.881 6.394 13,265 +0.19(+3.06%)
Apr 29, 2014 6.240 6.351 6.020 6.204 6,427 -0.08(-1.32%)
Apr 28, 2014 6.599 6.599 6.250 6.286 16,094 -0.25(-3.89%)
Apr 25, 2014 6.682 6.682 6.443 6.541 13,351 -0.21(-3.05%)
Apr 24, 2014 6.719 6.755 6.718 6.747 4,421 +0.09(+1.34%)
Apr 23, 2014 6.756 6.793 6.627 6.657 13,641 -0.02(-0.23%)
Apr 22, 2014 6.315 6.673 6.158 6.673 8,035 +0.29(+4.62%)
Apr 21, 2014 6.443 6.756 6.305 6.378 46,744 -0.06(-1.00%)
Apr 17, 2014 6.360 6.443 6.443 6.443 18,904 +0.10(+1.54%)
Apr 16, 2014 6.167 6.415 6.066 6.345 36,444 +0.31(+5.09%)
Apr 15, 2014 5.808 6.248 5.808 6.038 41,495 +0.29(+4.96%)
Apr 14, 2014 5.670 5.753 5.615 5.753 26,647 +0.10(+1.69%)
Apr 11, 2014 5.587 5.686 5.532 5.657 14,704 -0.04(-0.71%)
Apr 10, 2014 5.522 5.697 5.522 5.697 559 +0.15(+2.65%)
Apr 09, 2014 5.522 5.624 5.522 5.550 3,512 -0.01(-0.17%)
Apr 08, 2014 5.559 5.633 5.292 5.559 6,676 +0.00(+0.00%)
Apr 07, 2014 5.559 5.644 5.550 5.559 5,794 -0.07(-1.31%)
Apr 04, 2014 5.578 5.730 5.578 5.633 2,926 +0.00(+0.00%)
Apr 03, 2014 5.626 5.642 5.626 5.633 1,955 -0.12(-2.08%)
Apr 02, 2014 5.799 5.881 5.486 5.753 36,545 -0.13(-2.19%)
Apr 01, 2014 5.743 5.881 5.697 5.881 9,699 +0.11(+1.91%)
Mar 31, 2014 5.697 5.826 5.679 5.771 24,032 +0.14(+2.45%)
Mar 28, 2014 5.495 5.668 5.486 5.633 16,412 +0.19(+3.55%)
Mar 27, 2014 5.430 5.633 5.430 5.440 14,553 -0.14(-2.48%)
Mar 26, 2014 5.486 5.615 5.486 5.578 19,188 +0.11(+1.93%)
Mar 25, 2014 5.320 5.476 5.219 5.472 78,149 +0.09(+1.70%)
Mar 24, 2014 5.380 5.380 5.380 5.380 118 +0.05(+0.95%)
Mar 21, 2014 5.246 5.403 5.246 5.330 13,598 +0.08(+1.59%)
Mar 20, 2014 5.072 5.320 5.072 5.246 8,663 -0.06(-1.04%)
Mar 19, 2014 5.219 5.301 5.219 5.301 1,228 +0.06(+1.23%)
Mar 18, 2014 5.210 5.265 5.210 5.237 5,407 +0.09(+1.79%)
Mar 17, 2014 5.035 5.145 4.924 5.145 54,212 +0.32(+6.68%)
Mar 14, 2014 5.154 5.154 4.823 4.823 47,836 -0.28(-5.42%)
Mar 13, 2014 5.062 5.228 5.053 5.099 38,143 +0.01(+0.11%)
Mar 12, 2014 5.246 5.250 4.943 5.094 59,869 -0.15(-2.91%)
Mar 11, 2014 5.430 5.486 5.246 5.246 79,429 -0.31(-5.63%)
Mar 10, 2014 5.725 5.725 5.154 5.559 94,039 -0.21(-3.67%)
Mar 07, 2014 5.403 5.780 5.403 5.771 22,988 +0.36(+6.63%)
Mar 06, 2014 5.256 5.412 5.246 5.412 7,958 +0.21(+4.07%)
Mar 04, 2014 5.182 5.200 5.200 5.200 6,084 +0.12(+2.46%)
Mar 03, 2014 5.075 5.075 5.075 5.075 325 +0.02(+0.44%)
Feb 28, 2014 4.967 5.062 4.795 5.053 3,585 -0.01(-0.21%)
Feb 27, 2014 5.007 5.108 4.989 5.064 11,540 +0.09(+1.89%)
Feb 26, 2014 5.044 5.062 4.970 4.970 1,629 +0.00(+0.00%)
Feb 25, 2014 4.823 5.016 4.823 4.970 9,889 +0.00(+0.00%)
Feb 24, 2014 4.970 4.992 4.970 4.970 4,730 +0.00(+0.00%)
Feb 21, 2014 4.786 5.062 4.786 4.970 25,930 +0.02(+0.37%)
Feb 20, 2014 4.952 4.967 4.703 4.952 7,605 +0.22(+4.67%)
Feb 19, 2014 4.749 4.749 4.731 4.731 217 +0.02(+0.39%)
Feb 18, 2014 4.731 4.759 4.685 4.713 1,669 -0.15(-3.03%)
Feb 14, 2014 4.832 4.860 4.860 4.860 434 -0.09(-1.89%)
Feb 13, 2014 4.953 4.953 4.953 4.953 651 +0.22(+4.66%)
Feb 12, 2014 4.733 4.733 4.733 4.733 114 +0.02(+0.43%)
Feb 10, 2014 4.713 4.713 4.713 4.713 543 +0.04(+0.79%)
Feb 07, 2014 4.685 4.703 4.620 4.676 3,123 -0.12(-2.50%)
Feb 06, 2014 4.805 4.952 4.679 4.795 15,221 -0.15(-2.98%)
Feb 05, 2014 4.832 5.025 4.731 4.943 13,639 +0.06(+1.32%)
Feb 04, 2014 4.851 5.016 4.602 4.878 49,219 +0.07(+1.53%)
Feb 03, 2014 5.182 5.191 4.786 4.805 3,644 -0.01(-0.19%)
Jan 31, 2014 5.081 5.081 4.786 4.814 4,345 -0.39(-7.43%)
Jan 30, 2014 5.127 5.200 5.053 5.200 25,451 +0.06(+1.25%)
Jan 29, 2014 5.044 5.136 5.016 5.136 5,975 +0.07(+1.45%)
Jan 28, 2014 4.832 5.062 4.832 5.062 27,472 +0.23(+4.76%)
Jan 27, 2014 4.832 4.832 4.809 4.832 1,413 -0.03(-0.57%)
Jan 24, 2014 4.860 4.860 4.860 4.860 4,425 -0.00(-0.00%)
Jan 23, 2014 4.740 4.860 4.731 4.860 26,837 +0.13(+2.72%)
Jan 22, 2014 4.739 4.749 4.724 4.731 4,785 -0.02(-0.35%)
Jan 21, 2014 4.740 4.777 4.740 4.747 12,817 +0.03(+0.74%)
Jan 17, 2014 4.713 4.713 4.713 4.713 2,172 +0.00(+0.00%)
Jan 16, 2014 4.639 4.713 4.639 4.713 1,230 +0.07(+1.59%)
Jan 15, 2014 4.648 4.694 4.593 4.639 15,669 -0.01(-0.20%)
Jan 14, 2014 4.585 4.648 4.488 4.648 6,024 +0.06(+1.20%)
Jan 13, 2014 4.611 4.611 4.593 4.593 618 +0.08(+1.83%)
Jan 10, 2014 4.630 4.713 4.510 4.510 7,919 -0.06(-1.30%)
Jan 09, 2014 4.528 4.571 4.519 4.569 4,350 -0.12(-2.65%)
Jan 08, 2014 4.556 4.694 4.556 4.694 4,940 +0.18(+4.08%)
Jan 07, 2014 4.418 4.532 4.326 4.510 36,479 +0.17(+3.81%)
Jan 06, 2014 4.326 4.344 4.326 4.344 465 -0.17(-3.87%)
Jan 03, 2014 4.519 4.519 4.519 4.519 914 +0.24(+5.59%)
Jan 02, 2014 4.317 4.667 4.243 4.280 3,293 +0.01(+0.22%)
Dec 31, 2013 4.234 4.271 4.271 4.271 9,995 +0.04(+0.87%)
Dec 30, 2013 4.243 4.326 4.234 4.234 11,412 -0.01(-0.22%)
Dec 27, 2013 4.243 4.243 4.243 4.243 1,686 +0.01(+0.22%)
Dec 26, 2013 4.243 4.372 4.225 4.234 31,091 -0.06(-1.29%)
Dec 24, 2013 4.317 4.317 4.289 4.289 391 -0.08(-1.89%)
Dec 23, 2013 4.372 4.372 4.197 4.372 3,477 +0.15(+3.49%)
Dec 20, 2013 4.252 4.464 4.225 4.225 3,105 -0.21(-4.77%)
Dec 19, 2013 4.372 4.436 4.372 4.436 333 +0.11(+2.55%)
Dec 18, 2013 4.547 4.547 4.289 4.326 11,135 -0.09(-2.08%)
Dec 17, 2013 4.217 4.593 4.217 4.418 4,558 -0.06(-1.44%)
Dec 16, 2013 4.473 4.501 4.473 4.482 11,263 +0.12(+2.74%)
Dec 13, 2013 4.492 4.492 4.363 4.363 4,394 +0.06(+1.50%)
Dec 12, 2013 4.556 4.556 4.225 4.298 18,136 -0.35(-7.52%)
Dec 11, 2013 4.510 4.648 4.225 4.648 2,810 +0.13(+2.93%)
Dec 09, 2013 4.593 4.516 4.516 4.516 5 -0.15(-3.23%)
Dec 06, 2013 4.667 4.667 4.667 4.667 0 -0.06(-1.36%)
Dec 05, 2013 4.418 4.731 4.418 4.731 0 +0.36(+8.19%)
Dec 04, 2013 4.289 4.657 4.289 4.373 0 -0.06(-1.26%)
Dec 03, 2013 4.616 4.616 4.429 4.429 0 -0.17(-3.77%)
Dec 02, 2013 4.602 4.602 4.602 4.602 0 -0.11(-2.34%)
Nov 27, 2013 4.473 4.712 4.712 4.712 434 +0.34(+7.79%)
Nov 26, 2013 4.372 4.372 4.372 4.372 0 -0.18(-4.04%)
Nov 25, 2013 4.405 4.556 4.372 4.556 0 +0.00(+0.00%)
Nov 22, 2013 4.501 4.556 4.501 4.556 0 +0.18(+4.21%)
Nov 21, 2013 4.418 4.556 4.372 4.372 0 -0.01(-0.21%)
Nov 20, 2013 4.427 4.427 4.372 4.381 0 -0.17(-3.67%)
Nov 19, 2013 4.556 4.574 4.464 4.548 0 +0.04(+0.85%)
Nov 18, 2013 4.740 4.740 4.473 4.510 0 -0.23(-4.85%)
Nov 15, 2013 4.740 4.832 4.740 4.740 0 +0.07(+1.58%)
Nov 14, 2013 4.563 4.676 4.563 4.667 0 +0.06(+1.40%)
Nov 12, 2013 4.538 4.602 4.528 4.602 0 +0.12(+2.67%)
Nov 08, 2013 4.482 4.482 4.482 4.482 108 +0.01(+0.19%)
Nov 07, 2013 4.667 4.667 4.376 4.474 0 -0.18(-3.93%)
Nov 06, 2013 4.657 4.657 4.657 4.657 0 +0.00(+0.00%)
Nov 05, 2013 4.446 4.657 4.372 4.657 0 +0.15(+3.28%)
Nov 04, 2013 4.547 4.547 4.482 4.509 0 -0.13(-2.80%)
Nov 01, 2013 4.501 4.667 4.501 4.639 0 +0.15(+3.41%)
Oct 31, 2013 4.667 4.667 4.473 4.486 0 -0.14(-3.10%)
Oct 29, 2013 4.630 4.630 4.630 4.630 325 -0.04(-0.79%)
Oct 25, 2013 4.556 4.667 4.667 4.667 2,172 +0.02(+0.37%)
Oct 24, 2013 4.611 4.722 4.551 4.649 0 -0.06(-1.20%)
Oct 23, 2013 4.706 4.706 4.706 4.706 0 -0.12(-2.42%)
Oct 22, 2013 4.832 4.832 4.593 4.823 0 -0.01(-0.19%)
Oct 21, 2013 4.823 4.832 4.823 4.832 0 -0.05(-0.95%)
Oct 18, 2013 4.786 4.878 4.611 4.878 543 +0.05(+0.95%)
Oct 17, 2013 4.856 4.856 4.832 4.832 0 -0.02(-0.38%)
Oct 16, 2013 4.851 4.851 4.851 4.851 0 +0.11(+2.33%)
Oct 15, 2013 4.620 4.740 4.611 4.740 0 +0.00(+0.00%)
Oct 14, 2013 4.694 4.740 4.657 4.740 0 +0.05(+0.98%)
Oct 11, 2013 4.639 4.878 4.639 4.694 0 -0.12(-2.49%)
Oct 10, 2013 4.639 4.814 4.639 4.814 0 -0.01(-0.19%)
Oct 09, 2013 4.878 4.878 4.823 4.823 0 +0.00(+0.00%)
Oct 07, 2013 4.832 4.823 4.823 4.823 1,955 +0.00(+0.00%)
Oct 04, 2013 4.814 4.823 4.814 4.823 0 +0.03(+0.58%)
Oct 03, 2013 4.795 4.795 4.795 4.795 0 -0.03(-0.57%)
Oct 01, 2013 4.722 4.823 4.823 4.823 9,886 +0.01(+0.19%)
Sep 27, 2013 4.814 4.814 4.814 4.814 0 +0.12(+2.55%)
Sep 26, 2013 4.694 4.694 4.694 4.694 0 -0.01(-0.20%)
Sep 25, 2013 4.814 4.703 4.620 4.703 0 +0.05(+0.99%)
Sep 24, 2013 4.667 4.694 4.657 4.657 0 +0.01(+0.20%)
Sep 23, 2013 4.786 4.786 4.648 4.648 0 -0.13(-2.70%)
Sep 20, 2013 4.823 4.832 4.777 4.777 0 +0.08(+1.76%)
Sep 18, 2013 4.814 4.694 4.694 4.694 434 +0.17(+3.87%)
Sep 17, 2013 4.648 4.648 4.519 4.519 0 -0.08(-1.80%)
Sep 16, 2013 4.482 4.795 4.446 4.602 0 +0.16(+3.52%)
Sep 13, 2013 4.510 4.602 4.373 4.446 0 -0.04(-0.82%)
Sep 12, 2013 4.501 4.538 4.482 4.482 0 -0.03(-0.61%)
Sep 11, 2013 4.602 4.740 4.510 4.510 0 -0.11(-2.39%)
Sep 09, 2013 4.979 4.620 4.620 4.620 106,365 -0.40(-7.89%)
Sep 06, 2013 4.786 5.154 4.786 5.016 0 +0.09(+1.87%)
Sep 05, 2013 4.786 4.924 4.786 4.924 0 -0.04(-0.74%)
Sep 04, 2013 5.246 5.246 4.887 4.961 0 +0.17(+3.65%)
Aug 30, 2013 4.786 4.786 4.786 4.786 4,128 +0.00(+0.00%)
Aug 29, 2013 4.786 4.869 4.786 4.786 0 -0.01(-0.19%)
Aug 28, 2013 4.906 4.970 4.777 4.795 0 -0.07(-1.47%)
Aug 27, 2013 5.164 5.237 4.867 4.867 0 -0.37(-7.07%)
Aug 26, 2013 5.246 5.246 5.074 5.237 0 +0.04(+0.71%)
Aug 23, 2013 5.081 5.283 5.081 5.200 0 +0.14(+2.73%)
Aug 22, 2013 5.044 5.200 5.016 5.062 0 +0.06(+1.18%)
Aug 21, 2013 5.021 5.035 4.873 5.003 0 -0.03(-0.62%)
Aug 20, 2013 5.007 5.053 4.657 5.035 0 +0.02(+0.37%)
Aug 19, 2013 5.016 5.035 4.878 5.016 0 -0.02(-0.37%)
Aug 16, 2013 4.667 5.062 4.667 5.035 0 +0.41(+8.96%)
Aug 15, 2013 4.703 4.703 4.620 4.620 9,615 -0.12(-2.54%)
Aug 14, 2013 4.827 4.827 4.731 4.741 0 -0.12(-2.44%)
Aug 13, 2013 4.989 4.989 4.832 4.860 2,612 -0.16(-3.12%)
Aug 12, 2013 4.933 5.081 4.906 5.016 10,311 -0.00(-0.08%)
Aug 09, 2013 4.887 5.035 4.887 5.020 4,177 +0.13(+2.72%)
Aug 08, 2013 4.989 4.989 4.887 4.887 1,086 -0.08(-1.65%)
Aug 07, 2013 4.943 4.970 4.943 4.969 5,758 +0.07(+1.49%)
Aug 06, 2013 4.897 4.897 4.897 4.897 108 -0.10(-2.03%)
Aug 05, 2013 4.961 4.998 4.961 4.998 304 +0.11(+2.26%)
Aug 02, 2013 4.996 4.996 4.878 4.887 3,150 -0.08(-1.67%)
Aug 01, 2013 4.961 4.970 4.878 4.970 7,496 +0.05(+0.93%)
Jul 31, 2013 4.832 5.043 4.731 4.924 0 +0.20(+4.29%)
Jul 30, 2013 4.676 5.090 4.630 4.722 0 +0.05(+0.98%)
Jul 29, 2013 4.676 4.676 4.538 4.676 0 +0.00(+0.00%)
Jul 26, 2013 4.602 4.694 4.593 4.676 0 +0.04(+0.79%)
Jul 24, 2013 4.501 4.639 4.639 4.639 5,540 +0.06(+1.20%)
Jul 23, 2013 4.574 4.584 4.574 4.584 0 +0.00(+0.00%)
Jul 22, 2013 4.584 4.584 4.584 4.584 0 -0.02(-0.40%)
Jul 19, 2013 4.565 4.602 4.372 4.602 0 +0.00(+0.00%)
Jul 18, 2013 4.483 4.602 4.483 4.602 0 +0.14(+3.09%)
Jul 17, 2013 4.574 4.574 4.464 4.464 543 -0.14(-3.00%)
Jul 16, 2013 4.602 4.602 4.584 4.602 0 +0.00(+0.00%)
Jul 15, 2013 4.418 4.602 4.418 4.602 0 +0.18(+4.16%)
Jul 12, 2013 4.501 4.501 4.372 4.418 0 -0.09(-2.04%)
Jul 11, 2013 4.510 4.510 4.381 4.510 0 -0.09(-2.00%)
Jul 10, 2013 4.482 4.602 4.482 4.602 0 +0.00(+0.00%)
Jul 09, 2013 4.584 4.602 4.556 4.602 0 +0.05(+1.01%)
Jul 08, 2013 4.473 4.556 4.464 4.556 0 +0.13(+2.91%)
Jul 02, 2013 4.427 4.427 4.427 4.427 0 -0.05(-1.03%)
Jul 01, 2013 4.298 4.510 4.298 4.473 0 +0.33(+8.00%)
Jun 28, 2013 4.556 4.556 4.096 4.142 21,747 -0.37(-8.18%)
Jun 25, 2013 4.511 4.511 4.511 4.511 0 +0.07(+1.47%)
Jun 24, 2013 4.326 4.446 4.234 4.446 0 -0.04(-0.82%)
Jun 21, 2013 4.335 4.482 4.300 4.482 2,959 +0.06(+1.46%)
Jun 20, 2013 4.464 4.464 4.290 4.418 0 -0.15(-3.23%)
Jun 19, 2013 4.473 4.565 4.473 4.565 0 +0.09(+2.06%)
Jun 18, 2013 4.427 4.565 4.427 4.473 0 +0.06(+1.25%)
Jun 17, 2013 4.538 4.538 4.234 4.418 0 -0.09(-2.04%)
Jun 14, 2013 4.418 4.510 4.418 4.510 0 +0.09(+2.08%)
Jun 13, 2013 4.308 4.418 4.308 4.418 3,936 +0.13(+3.00%)
Jun 12, 2013 4.169 4.289 4.169 4.289 8,370 +0.14(+3.33%)
Jun 11, 2013 4.170 4.241 4.151 4.151 2,815 -0.08(-1.94%)
Jun 10, 2013 4.159 4.251 4.151 4.233 0 +0.01(+0.20%)
Jun 07, 2013 4.160 4.261 4.151 4.225 0 +0.04(+0.88%)
Jun 06, 2013 4.262 4.262 4.179 4.188 0 -0.08(-1.94%)
Jun 05, 2013 4.225 4.271 4.206 4.271 0 +0.05(+1.09%)
Jun 04, 2013 4.262 4.262 4.225 4.225 0 -0.03(-0.67%)
Jun 03, 2013 4.225 4.253 4.225 4.253 2,281 +0.02(+0.46%)
May 31, 2013 4.252 4.252 4.225 4.234 1,629 -0.02(-0.43%)
May 30, 2013 4.242 4.252 4.234 4.252 0 +0.02(+0.43%)
May 28, 2013 4.234 4.234 4.234 4.234 1,955 +0.00(+0.00%)
May 24, 2013 4.234 4.262 4.233 4.234 0 -0.01(-0.22%)
May 23, 2013 4.326 4.326 4.206 4.243 0 -0.08(-1.91%)
May 22, 2013 4.335 4.335 4.308 4.326 0 +0.02(+0.43%)
May 21, 2013 4.418 4.426 4.308 4.308 0 -0.04(-0.85%)
May 20, 2013 4.344 4.500 4.344 4.344 0 +0.01(+0.21%)
May 17, 2013 4.317 4.372 4.317 4.335 0 -0.07(-1.67%)
May 16, 2013 4.418 4.418 4.372 4.409 3,913 -0.06(-1.24%)
May 15, 2013 4.492 4.501 4.418 4.464 0 -0.10(-2.22%)
May 13, 2013 4.446 4.565 4.326 4.565 0 -0.03(-0.60%)
May 10, 2013 4.372 4.593 4.308 4.593 0 -0.01(-0.20%)
May 09, 2013 4.418 4.602 4.418 4.602 0 +0.09(+2.04%)
May 08, 2013 4.582 4.595 4.510 4.510 0 -0.08(-1.80%)
May 07, 2013 4.581 4.593 4.581 4.593 0 +0.04(+0.81%)
May 03, 2013 4.427 4.556 4.556 4.556 8,583 +0.17(+3.77%)
May 02, 2013 4.602 4.602 4.390 4.390 0 -0.13(-2.85%)
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.