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 (%)
Jun 30, 2016 7.603 7.839 7.603 7.839 1,186 +0.08(+0.97%)
Jun 29, 2016 7.792 7.981 7.509 7.764 5,049 +0.09(+1.23%)
Jun 28, 2016 7.367 7.669 7.367 7.669 853 +0.40(+5.52%)
Jun 27, 2016 7.258 7.268 7.258 7.268 2,243 +0.14(+1.97%)
Jun 24, 2016 7.258 7.352 6.564 7.127 2,197 -0.14(-1.94%)
Jun 23, 2016 7.408 7.408 7.268 7.268 1,405 -0.19(-2.52%)
Jun 22, 2016 7.437 7.455 7.437 7.455 1,064 -0.14(-1.85%)
Jun 20, 2016 7.596 7.596 7.596 7.596 5 +0.05(+0.62%)
Jun 17, 2016 7.699 7.868 7.549 7.549 6,343 -0.29(-3.71%)
Jun 16, 2016 7.793 7.840 7.643 7.840 573 +0.09(+1.21%)
Jun 15, 2016 7.699 7.746 7.644 7.746 1,436 -0.17(-2.13%)
Jun 14, 2016 7.727 8.027 7.727 7.915 1,067 -0.15(-1.86%)
Jun 13, 2016 7.877 8.065 7.671 8.065 2,952 +0.17(+2.14%)
Jun 10, 2016 7.971 8.065 7.699 7.896 1,206 -0.08(-0.94%)
Jun 09, 2016 7.830 7.971 7.662 7.971 9,940 -0.09(-1.16%)
Jun 08, 2016 7.628 8.065 7.605 8.065 1,413 +0.42(+5.52%)
Jun 07, 2016 7.596 7.643 7.596 7.643 682 -0.09(-1.21%)
Jun 06, 2016 7.606 7.737 7.605 7.737 1,002 -0.09(-1.20%)
Jun 03, 2016 7.830 7.830 7.830 7.830 256 +0.15(+1.95%)
Jun 02, 2016 7.821 7.981 7.671 7.680 6,631 -0.15(-1.92%)
Jun 01, 2016 7.634 7.830 7.596 7.830 1,018 +0.23(+3.09%)
May 31, 2016 7.598 7.598 7.598 7.596 4,375 -0.23(-2.99%)
May 27, 2016 7.830 7.830 7.830 7.830 319 +0.06(+0.72%)
May 26, 2016 7.774 7.784 7.774 7.774 2,334 +0.15(+1.97%)
May 24, 2016 7.596 7.624 7.624 7.624 22 +0.08(+1.12%)
May 23, 2016 7.512 7.540 7.502 7.540 1,579 +0.03(+0.37%)
May 20, 2016 7.512 7.512 7.512 7.512 227 +0.00(+0.00%)
May 19, 2016 7.521 7.521 7.512 7.512 740 -0.00(-0.00%)
May 18, 2016 7.512 7.512 7.512 7.512 710 +0.00(+0.00%)
May 17, 2016 7.577 7.577 7.512 7.512 1,277 -0.03(-0.43%)
May 16, 2016 7.502 7.544 7.502 7.544 2,551 +0.03(+0.43%)
May 13, 2016 7.512 7.512 7.512 7.512 1,086 -0.01(-0.12%)
May 12, 2016 7.568 7.613 7.455 7.521 6,801 -0.06(-0.83%)
May 10, 2016 7.690 7.584 7.584 7.584 97 -0.22(-2.86%)
May 09, 2016 7.502 7.807 7.502 7.807 7,892 +0.07(+0.91%)
May 06, 2016 7.755 8.112 7.737 7.737 1,573 -0.24(-3.01%)
May 05, 2016 7.737 8.281 7.549 7.976 8,383 +0.23(+2.97%)
May 02, 2016 7.877 7.746 7.746 7.746 74 -0.20(-2.48%)
Apr 29, 2016 7.793 7.962 7.793 7.943 1,794 -0.10(-1.28%)
Apr 28, 2016 7.924 8.046 7.924 8.046 240 +0.12(+1.54%)
Apr 27, 2016 7.924 7.934 7.924 7.924 746 -0.13(-1.63%)
Apr 26, 2016 8.074 8.074 7.521 8.056 876 -0.01(-0.12%)
Apr 25, 2016 7.943 8.065 7.943 8.065 545 +0.15(+1.90%)
Apr 22, 2016 8.102 8.102 7.905 7.915 2,470 -0.04(-0.47%)
Apr 21, 2016 7.906 7.962 7.867 7.952 2,678 +0.11(+1.46%)
Apr 20, 2016 7.671 7.915 7.671 7.838 3,305 +0.19(+2.43%)
Apr 19, 2016 7.821 7.821 7.643 7.652 906 -0.08(-1.09%)
Apr 18, 2016 8.309 8.309 7.559 7.737 19,697 -0.14(-1.79%)
Apr 15, 2016 7.849 8.299 7.849 7.877 2,535 -0.09(-1.18%)
Apr 14, 2016 8.299 8.299 7.615 7.971 20,049 -0.20(-2.41%)
Apr 13, 2016 8.168 8.168 8.168 8.168 267 -0.09(-1.14%)
Apr 12, 2016 8.112 8.271 8.112 8.262 2,063 +0.15(+1.85%)
Apr 11, 2016 8.196 8.215 7.557 8.112 2,701 -0.05(-0.57%)
Apr 08, 2016 7.737 8.159 7.506 8.159 5,662 +0.31(+3.94%)
Apr 05, 2016 7.887 7.849 7.849 7.849 2,772 -0.50(-5.95%)
Apr 04, 2016 8.121 8.346 8.117 8.346 1,190 +0.32(+3.97%)
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.