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 28, 2017 10.33 10.33 10.33 10.33 182 -0.14(-1.35%)
Apr 27, 2017 10.44 10.48 10.24 10.48 1,741 +0.04(+0.37%)
Apr 26, 2017 10.08 10.61 10.08 10.44 7,347 +0.31(+3.03%)
Apr 25, 2017 9.938 10.27 9.938 10.13 2,959 +0.19(+1.93%)
Apr 24, 2017 9.976 10.10 9.650 9.938 9,354 +0.09(+0.88%)
Apr 21, 2017 10.18 10.18 9.832 9.852 2,075 -0.31(-3.02%)
Apr 20, 2017 10.01 10.46 9.534 10.16 21,256 +0.08(+0.76%)
Apr 19, 2017 9.852 10.08 9.852 10.08 1,750 +0.14(+1.45%)
Apr 18, 2017 9.852 9.938 9.794 9.938 1,133 +0.20(+2.07%)
Apr 17, 2017 10.42 10.42 9.736 9.736 403 -0.08(-0.79%)
Apr 13, 2017 9.650 9.852 9.602 9.813 8,581 -0.02(-0.20%)
Apr 12, 2017 9.612 9.842 9.603 9.832 8,259 +0.17(+1.79%)
Apr 11, 2017 9.410 9.967 9.410 9.659 2,503 +0.32(+3.44%)
Apr 05, 2017 9.338 9.338 9.338 267 -0.54(-5.49%)
Apr 04, 2017 9.533 10.09 9.533 9.880 4,107 +0.08(+0.78%)
Apr 03, 2017 9.515 9.986 9.515 9.804 3,354 -0.26(-2.55%)
Mar 31, 2017 9.650 10.24 9.650 10.06 1,015 -0.11(-1.07%)
Mar 30, 2017 9.477 10.17 9.429 10.17 2,430 +0.34(+3.48%)
Mar 29, 2017 9.400 9.827 9.400 9.827 759 +0.37(+3.95%)
Mar 28, 2017 9.453 9.453 9.453 9.453 251 -0.19(-1.98%)
Mar 27, 2017 9.214 9.778 9.052 9.644 2,703 -0.09(-0.88%)
Mar 23, 2017 9.730 9.730 9.730 0 +0.52(+5.60%)
Mar 22, 2017 9.214 9.214 9.214 9.214 105 -0.61(-6.19%)
Mar 21, 2017 9.510 9.959 9.510 9.822 3,819 +0.51(+5.50%)
Mar 20, 2017 9.358 9.549 9.224 9.310 4,216 +0.28(+3.07%)
Mar 17, 2017 9.262 9.310 8.976 9.033 14,185 -0.42(-4.44%)
Mar 16, 2017 10.07 10.07 9.186 9.453 768 +0.09(+0.92%)
Mar 15, 2017 9.319 10.17 9.205 9.367 4,544 +0.03(+0.31%)
Mar 14, 2017 10.12 10.12 9.299 9.338 6,872 -0.19(-2.00%)
Mar 13, 2017 10.23 10.23 9.453 9.529 8,976 -0.53(-5.22%)
Mar 10, 2017 10.69 10.98 10.05 10.05 13,211 -0.68(-6.32%)
Mar 09, 2017 10.76 10.76 10.50 10.73 1,981 +0.09(+0.81%)
Mar 08, 2017 10.04 10.89 10.04 10.65 16,288 +0.04(+0.36%)
Mar 07, 2017 10.73 11.05 10.41 10.61 20,889 -0.23(-2.11%)
Mar 06, 2017 10.83 11.37 10.79 10.84 37,611 +0.37(+3.56%)
Mar 03, 2017 9.759 11.04 9.549 10.47 106,393 +1.35(+14.76%)
Mar 02, 2017 9.062 9.300 9.062 9.119 1,233 -0.29(-3.05%)
Mar 01, 2017 8.976 9.405 8.976 9.405 1,566 +0.09(+0.92%)
Feb 28, 2017 9.329 9.405 9.319 9.319 1,272 -0.01(-0.10%)
Feb 27, 2017 9.329 9.329 9.329 9.329 238 +0.21(+2.30%)
Feb 24, 2017 8.918 9.281 8.918 9.119 3,026 -0.19(-2.05%)
Feb 22, 2017 9.310 9.310 9.310 3 -0.01(-0.10%)
Feb 21, 2017 9.071 9.549 8.307 9.319 2,554 -0.21(-2.18%)
Feb 17, 2017 9.527 9.527 9.527 0 +0.18(+1.94%)
Feb 16, 2017 9.119 9.644 9.119 9.346 1,100 +0.49(+5.59%)
Feb 15, 2017 9.453 9.453 8.851 8.851 1,104 -0.61(-6.46%)
Feb 14, 2017 8.594 9.692 8.594 9.463 2,030 -0.09(-0.90%)
Feb 10, 2017 9.549 9.549 9.549 0 +0.08(+0.86%)
Feb 09, 2017 8.918 9.467 8.918 9.467 4,931 +0.42(+4.59%)
Feb 08, 2017 9.052 9.052 9.052 9.052 1,153 +0.17(+1.96%)
Feb 07, 2017 9.004 9.004 8.878 8.878 1,098 -0.10(-1.09%)
Feb 06, 2017 8.403 9.052 8.374 8.976 1,685 -0.05(-0.58%)
Feb 01, 2017 9.028 9.028 9.028 111 -0.04(-0.48%)
Jan 27, 2017 9.071 9.071 9.071 140 -0.18(-1.96%)
Jan 26, 2017 8.593 9.252 8.555 9.252 10,311 +0.62(+7.19%)
Jan 25, 2017 8.828 8.828 8.226 8.632 7,123 +0.42(+5.12%)
Jan 24, 2017 8.498 8.594 8.212 8.212 21,191 -0.39(-4.50%)
Jan 23, 2017 8.116 8.641 8.116 8.598 6,149 +0.39(+4.71%)
Jan 20, 2017 8.325 8.355 8.212 8.212 18,161 -0.04(-0.45%)
Jan 19, 2017 9.338 9.338 8.021 8.249 43,128 -1.00(-10.84%)
Jan 18, 2017 9.491 9.491 9.214 9.253 829 -0.28(-2.91%)
Jan 17, 2017 9.606 9.606 9.510 9.529 1,735 +0.02(+0.20%)
Jan 13, 2017 9.510 9.510 9.510 0 +0.33(+3.64%)
Jan 12, 2017 9.415 9.455 9.176 9.176 704 -0.32(-3.42%)
Jan 10, 2017 9.501 9.501 9.501 17 -0.17(-1.72%)
Jan 09, 2017 9.329 9.667 9.213 9.667 1,004 +0.36(+3.84%)
Jan 06, 2017 9.434 9.453 9.260 9.310 1,181 -0.16(-1.71%)
Jan 05, 2017 9.682 9.682 9.405 9.472 2,472 -0.24(-2.46%)
Jan 04, 2017 9.175 10.01 9.167 9.711 3,492 -0.00(-0.05%)
Jan 03, 2017 9.606 9.930 9.568 9.716 4,228 -0.21(-2.16%)
Dec 30, 2016 9.930 9.930 9.930 0 -0.02(-0.24%)
Dec 29, 2016 10.05 10.05 9.825 9.954 2,684 -0.17(-1.65%)
Dec 28, 2016 9.907 10.26 9.549 10.12 12,982 -0.25(-2.44%)
Dec 27, 2016 9.749 10.37 9.749 10.37 363 +0.05(+0.46%)
Dec 23, 2016 10.33 10.33 10.33 0 -0.03(-0.28%)
Dec 22, 2016 10.28 10.66 9.873 10.36 2,066 -0.30(-2.85%)
Dec 21, 2016 10.22 10.87 9.690 10.66 7,945 +0.46(+4.47%)
Dec 20, 2016 10.35 10.40 10.02 10.20 8,861 -0.25(-2.36%)
Dec 19, 2016 10.39 10.45 10.39 10.45 1,897 -0.37(-3.42%)
Dec 15, 2016 10.82 10.82 10.82 44 -0.58(-5.08%)
Dec 14, 2016 10.58 11.62 10.58 11.40 5,395 -0.04(-0.33%)
Dec 13, 2016 11.24 11.44 11.23 11.44 1,677 -0.12(-1.07%)
Dec 12, 2016 11.38 11.56 11.38 11.56 644 +0.05(+0.39%)
Dec 09, 2016 11.45 11.93 11.06 11.52 4,952 -0.26(-2.23%)
Dec 08, 2016 11.31 11.88 11.31 11.78 3,089 +0.47(+4.15%)
Dec 07, 2016 11.73 11.74 10.61 11.31 3,800 -0.40(-3.43%)
Dec 06, 2016 11.67 11.91 11.67 11.71 2,383 -0.34(-2.85%)
Dec 05, 2016 11.83 12.11 10.71 12.06 13,649 +0.47(+4.02%)
Dec 02, 2016 11.00 11.83 11.00 11.59 6,900 +0.62(+5.63%)
Dec 01, 2016 10.95 11.51 10.95 10.97 30,920 +0.20(+1.85%)
Nov 30, 2016 11.34 11.71 10.70 10.77 6,271 -0.70(-6.13%)
Nov 29, 2016 10.56 11.71 10.56 11.48 61,861 +0.30(+2.72%)
Nov 28, 2016 10.93 11.50 10.89 11.17 38,561 +0.25(+2.26%)
Nov 25, 2016 10.21 10.93 10.21 10.93 23,162 +0.39(+3.69%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.17(-1.59%)
Nov 22, 2016 10.50 11.16 10.22 10.71 31,260 -0.64(-5.61%)
Nov 21, 2016 10.55 11.34 10.49 11.34 709 +0.60(+5.57%)
Nov 18, 2016 10.56 10.74 10.56 10.74 210 +0.29(+2.82%)
Nov 17, 2016 10.71 11.33 10.45 10.45 1,488 -0.35(-3.25%)
Nov 16, 2016 9.704 10.85 9.704 10.80 7,079 +0.51(+4.99%)
Nov 15, 2016 10.43 10.43 10.25 10.29 718 +0.49(+5.04%)
Nov 14, 2016 10.15 10.31 9.643 9.795 5,910 -0.57(-5.50%)
Nov 11, 2016 11.22 11.22 10.37 10.37 10,712 -0.77(-6.91%)
Nov 10, 2016 11.02 11.33 11.02 11.13 5,432 +0.42(+3.90%)
Nov 09, 2016 11.35 11.35 10.65 10.72 6,768 -0.74(-6.47%)
Nov 08, 2016 11.40 11.68 11.00 11.46 7,788 +0.01(+0.08%)
Nov 07, 2016 11.45 11.83 11.45 11.45 6,927 -0.12(-1.07%)
Nov 04, 2016 11.39 11.61 11.26 11.57 3,962 -0.10(-0.89%)
Nov 03, 2016 10.83 12.13 10.83 11.68 20,645 -0.36(-2.95%)
Nov 02, 2016 11.65 12.07 11.64 12.03 19,495 +0.20(+1.72%)
Nov 01, 2016 11.59 12.16 11.50 11.83 2,179 +0.12(+1.05%)
Oct 31, 2016 11.85 12.18 11.70 11.70 6,315 -0.06(-0.48%)
Oct 28, 2016 11.58 11.88 11.49 11.76 15,238 +0.46(+4.03%)
Oct 27, 2016 10.20 11.46 10.19 11.31 19,435 +0.81(+7.69%)
Oct 26, 2016 10.64 10.76 10.11 10.50 19,276 -0.14(-1.34%)
Oct 25, 2016 10.69 10.69 10.18 10.64 12,624 -0.22(-2.01%)
Oct 24, 2016 10.74 10.87 10.70 10.86 1,276 +0.23(+2.14%)
Oct 21, 2016 10.40 10.63 9.985 10.63 18,720 +0.07(+0.63%)
Oct 20, 2016 10.40 10.68 10.08 10.56 2,079 +0.13(+1.23%)
Oct 19, 2016 10.68 10.72 10.16 10.44 13,249 -0.25(-2.36%)
Oct 18, 2016 10.71 10.71 10.69 10.69 678 +0.00(+0.04%)
Oct 17, 2016 10.97 11.05 10.46 10.68 6,990 -0.32(-2.89%)
Oct 14, 2016 10.74 11.06 10.29 11.00 1,290 +0.04(+0.35%)
Oct 13, 2016 10.83 10.96 10.32 10.96 2,656 -0.09(-0.77%)
Oct 12, 2016 10.74 11.06 10.29 11.05 9,401 +0.36(+3.38%)
Oct 11, 2016 10.82 10.82 10.29 10.69 2,193 -0.14(-1.32%)
Oct 10, 2016 10.74 10.86 10.74 10.83 559 +0.04(+0.35%)
Oct 07, 2016 10.45 10.91 10.45 10.79 14,046 +0.25(+2.34%)
Oct 06, 2016 11.07 11.07 10.18 10.55 27,015 -0.32(-2.97%)
Oct 05, 2016 10.67 11.73 10.58 10.87 5,171 +0.14(+1.33%)
Oct 04, 2016 10.28 11.33 10.28 10.73 15,529 +0.42(+4.10%)
Oct 03, 2016 9.481 10.58 9.481 10.30 17,213 +0.80(+8.45%)
Sep 30, 2016 9.386 9.567 9.225 9.500 74,450 +0.24(+2.56%)
Sep 29, 2016 8.883 9.515 8.597 9.263 62,460 +0.33(+3.72%)
Sep 28, 2016 8.788 8.930 8.655 8.930 18,023 +0.05(+0.59%)
Sep 27, 2016 8.968 8.973 8.683 8.878 6,973 -0.19(-2.08%)
Sep 26, 2016 8.955 9.209 8.955 9.067 1,834 +0.06(+0.63%)
Sep 23, 2016 8.576 9.010 8.576 9.010 1,050 +0.45(+5.30%)
Sep 22, 2016 8.529 8.878 8.529 8.557 4,344 +0.05(+0.56%)
Sep 21, 2016 8.396 8.812 8.330 8.510 26,834 +0.11(+1.29%)
Sep 20, 2016 8.028 8.472 8.028 8.401 2,943 +0.31(+3.79%)
Sep 19, 2016 8.028 8.123 7.971 8.094 3,589 -0.03(-0.35%)
Sep 16, 2016 8.000 8.123 7.688 8.123 23,292 +0.12(+1.53%)
Sep 15, 2016 7.565 8.028 7.565 8.000 8,426 +0.06(+0.71%)
Sep 14, 2016 7.683 7.981 7.650 7.943 6,274 +0.08(+1.08%)
Sep 13, 2016 7.660 8.135 7.660 7.858 10,326 +0.22(+2.84%)
Sep 12, 2016 7.565 8.123 7.565 7.641 4,085 +0.11(+1.51%)
Sep 09, 2016 7.707 7.820 7.367 7.528 8,719 -0.06(-0.75%)
Sep 08, 2016 7.461 7.584 7.206 7.584 19,117 +0.01(+0.12%)
Sep 07, 2016 7.575 7.707 7.074 7.575 92,435 +0.00(+0.00%)
Sep 06, 2016 7.792 7.792 7.273 7.575 25,062 -0.26(-3.37%)
Sep 02, 2016 8.302 7.839 7.839 7.839 952 +0.06(+0.73%)
Sep 01, 2016 7.783 7.783 7.783 7.783 121 +0.20(+2.62%)
Aug 31, 2016 7.631 7.745 7.285 7.584 6,138 -0.24(-3.02%)
Aug 30, 2016 7.650 7.820 7.221 7.820 15,926 +0.17(+2.22%)
Aug 29, 2016 8.028 8.028 7.641 7.650 21,961 -0.38(-4.70%)
Aug 26, 2016 7.386 8.236 7.386 8.028 1,886 +0.19(+2.41%)
Aug 25, 2016 6.744 7.839 6.744 7.839 75,968 +0.85(+12.16%)
Aug 24, 2016 7.225 7.225 6.989 6.989 1,096 -0.26(-3.65%)
Aug 23, 2016 7.046 7.320 6.715 7.254 23,034 -0.02(-0.26%)
Aug 22, 2016 7.220 7.509 7.046 7.273 2,813 -0.16(-2.16%)
Aug 19, 2016 7.074 7.433 7.036 7.433 2,327 +0.26(+3.55%)
Aug 18, 2016 6.829 7.348 6.753 7.178 16,173 +0.11(+1.61%)
Aug 17, 2016 7.339 7.339 6.649 7.065 20,359 -0.26(-3.49%)
Aug 16, 2016 7.084 7.556 7.084 7.320 24,865 +0.24(+3.33%)
Aug 15, 2016 7.320 7.320 6.394 7.084 40,213 -0.24(-3.23%)
Aug 12, 2016 6.999 7.443 6.574 7.320 42,240 -0.05(-0.62%)
Aug 11, 2016 6.725 7.365 6.054 7.365 27,666 +0.18(+2.47%)
Aug 10, 2016 7.367 7.367 6.848 7.188 9,149 -0.37(-4.87%)
Aug 09, 2016 7.556 7.556 7.037 7.556 6,410 +0.24(+3.22%)
Aug 08, 2016 7.320 7.584 7.320 7.320 6,238 -0.26(-3.42%)
Aug 05, 2016 8.028 8.028 7.372 7.579 27,662 -0.59(-7.23%)
Aug 04, 2016 7.788 8.198 7.783 8.170 2,373 -0.25(-2.92%)
Aug 02, 2016 8.444 8.415 8.415 8.415 529 -0.05(-0.56%)
Aug 01, 2016 8.463 8.463 8.463 8.463 123 -0.02(-0.22%)
Jul 29, 2016 8.028 8.481 7.768 8.481 1,168 +0.11(+1.30%)
Jul 27, 2016 8.378 8.373 8.373 8.373 117 +0.08(+1.03%)
Jul 26, 2016 8.288 8.288 8.288 8.288 217 +0.14(+1.68%)
Jul 25, 2016 8.491 8.491 8.123 8.151 832 -0.05(-0.58%)
Jul 22, 2016 8.490 8.490 8.085 8.198 2,858 +0.12(+1.47%)
Jul 21, 2016 7.934 8.406 7.839 8.080 14,497 +0.21(+2.70%)
Jul 20, 2016 7.934 7.934 7.868 7.868 1,115 -0.26(-3.14%)
Jul 18, 2016 7.886 8.123 8.123 8.123 8 +0.09(+1.18%)
Jul 14, 2016 7.886 8.028 8.028 8.028 80 +0.05(+0.59%)
Jul 13, 2016 7.981 7.981 7.887 7.981 1,097 -0.01(-0.08%)
Jul 12, 2016 8.009 8.075 7.978 7.988 2,779 +0.04(+0.44%)
Jul 11, 2016 8.075 8.075 7.943 7.953 4,564 -0.12(-1.52%)
Jul 08, 2016 7.877 8.123 7.877 8.075 11,671 +0.26(+3.26%)
Jul 07, 2016 7.839 7.943 7.820 7.820 2,452 +0.21(+2.73%)
Jul 01, 2016 7.603 7.613 7.613 7.613 143 -0.23(-2.89%)
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%)
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.