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 (%)
Jul 31, 2017 9.390 9.620 9.390 9.620 7,522 +0.12(+1.26%)
Jul 28, 2017 9.200 9.500 9.200 9.500 8,358 +0.14(+1.50%)
Jul 27, 2017 9.496 9.496 9.360 9.360 4,075 +0.28(+3.08%)
Jul 26, 2017 9.622 9.622 8.946 9.080 2,112 -0.33(-3.51%)
Jul 25, 2017 9.330 9.710 9.330 9.410 1,264 -0.09(-0.95%)
Jul 24, 2017 9.020 9.720 9.020 9.500 3,105 -0.20(-2.06%)
Jul 21, 2017 9.700 9.700 9.700 9.700 283 +0.30(+3.19%)
Jul 20, 2017 9.645 9.300 9.400 10,108 -0.18(-1.88%)
Jul 19, 2017 9.780 9.850 9.570 9.580 10,486 -0.27(-2.74%)
Jul 18, 2017 9.590 10.04 9.590 9.850 7,851 -0.06(-0.61%)
Jul 17, 2017 9.860 10.00 9.663 9.910 11,514 -0.04(-0.40%)
Jul 14, 2017 9.950 10.13 9.850 9.950 4,714 +0.05(+0.51%)
Jul 13, 2017 9.950 10.21 9.720 9.900 18,061 -0.00(-0.05%)
Jul 12, 2017 9.800 10.20 9.660 9.905 18,417 -0.39(-3.83%)
Jul 11, 2017 9.800 10.30 9.800 10.30 2,318 -0.17(-1.59%)
Jul 10, 2017 10.35 10.47 10.35 10.47 2,141 +0.92(+9.59%)
Jul 07, 2017 9.734 9.734 9.550 9.550 1,956 +0.32(+3.46%)
Jul 06, 2017 10.00 10.20 9.231 9.231 32,060 -0.47(-4.84%)
Jul 05, 2017 9.300 10.30 9.255 9.700 52,054 +0.53(+5.78%)
Jul 03, 2017 9.270 9.270 9.170 9.170 439 -0.13(-1.40%)
Jun 30, 2017 9.127 9.557 9.127 9.300 2,792 +0.00(+0.00%)
Jun 29, 2017 9.040 9.300 9.040 9.300 562 +0.30(+3.33%)
Jun 28, 2017 9.000 9.060 9.000 9.000 1,511 +0.05(+0.56%)
Jun 27, 2017 9.240 9.490 8.950 8.950 28,566 -0.16(-1.76%)
Jun 26, 2017 9.440 9.800 8.700 9.110 19,370 -0.14(-1.51%)
Jun 23, 2017 8.720 9.940 8.720 9.250 37,054 +0.31(+3.47%)
Jun 22, 2017 8.940 8.940 8.940 8.940 187 +0.00(+0.00%)
Jun 21, 2017 9.190 9.280 8.820 8.940 3,126 -0.56(-5.89%)
Jun 20, 2017 9.650 9.700 9.500 9.500 3,502 -0.26(-2.66%)
Jun 19, 2017 9.710 9.760 9.710 9.760 1,764 +0.16(+1.67%)
Jun 16, 2017 9.600 9.600 9.600 9.600 1,120 -0.70(-6.80%)
Jun 15, 2017 10.25 10.30 9.825 10.30 734 +0.20(+1.98%)
Jun 14, 2017 10.11 10.11 10.10 10.10 3,179 +0.01(+0.10%)
Jun 13, 2017 10.22 10.22 10.09 10.09 495 -0.03(-0.30%)
Jun 12, 2017 10.30 10.30 10.12 10.12 2,213 -0.03(-0.30%)
Jun 09, 2017 10.22 10.22 10.15 10.15 1,070 +0.04(+0.37%)
Jun 08, 2017 10.11 10.12 10.11 10.11 1,110 -0.19(-1.82%)
Jun 06, 2017 10.30 10.30 10.30 91 +0.13(+1.28%)
Jun 05, 2017 10.24 10.24 10.17 10.17 431 -0.07(-0.68%)
Jun 02, 2017 10.01 10.34 10.01 10.24 619 +0.05(+0.49%)
Jun 01, 2017 10.19 10.19 10.19 10.19 293 -0.14(-1.36%)
May 31, 2017 10.37 10.37 10.33 10.33 711 +0.17(+1.67%)
May 30, 2017 10.00 10.16 10.00 10.16 738 +0.06(+0.59%)
May 26, 2017 10.10 10.10 10.10 10.10 1,356 -0.75(-6.91%)
May 23, 2017 10.85 10.85 10.85 65 -0.34(-3.04%)
May 18, 2017 11.19 11.19 11.19 100 +0.81(+7.80%)
May 16, 2017 10.38 10.38 10.38 16 -0.00(-0.00%)
May 15, 2017 10.54 10.54 10.14 10.38 6,524 -0.16(-1.49%)
May 12, 2017 10.30 10.54 9.870 10.54 4,788 -0.06(-0.59%)
May 11, 2017 10.64 10.64 10.51 10.60 920 -0.55(-4.93%)
May 05, 2017 11.15 11.15 11.15 9 +0.45(+4.21%)
May 04, 2017 11.00 11.18 10.63 10.70 12,274 +0.17(+1.61%)
May 03, 2017 10.29 10.89 10.03 10.53 8,216 +0.02(+0.19%)
May 02, 2017 10.49 10.70 10.10 10.51 6,938 -0.09(-0.85%)
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.