Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Rstrt HD (NQ: SAUC )

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 (%)
Aug 29, 2014 4.750 4.790 4.790 4.790 8,800 +0.08(+1.70%)
Aug 28, 2014 4.660 4.750 4.660 4.710 20,756 -0.00(-0.11%)
Aug 27, 2014 4.360 4.900 4.360 4.715 65,987 +0.39(+9.14%)
Aug 26, 2014 4.160 4.340 4.160 4.320 28,066 +0.13(+3.10%)
Aug 25, 2014 4.240 4.280 4.150 4.190 27,179 -0.08(-1.87%)
Aug 22, 2014 4.260 4.320 4.220 4.270 6,243 -0.03(-0.70%)
Aug 21, 2014 4.320 4.320 4.210 4.300 8,863 +0.02(+0.47%)
Aug 20, 2014 4.350 4.350 4.210 4.280 15,710 -0.11(-2.51%)
Aug 19, 2014 4.390 4.400 4.260 4.390 27,023 +0.08(+1.86%)
Aug 18, 2014 4.300 4.410 4.250 4.310 6,363 +0.00(+0.00%)
Aug 15, 2014 4.400 4.360 4.352 4.310 4,991 -0.05(-1.15%)
Aug 14, 2014 4.310 4.450 4.270 4.360 7,400 +0.04(+0.93%)
Aug 13, 2014 4.310 4.420 4.290 4.320 10,257 -0.10(-2.26%)
Aug 12, 2014 4.400 4.470 4.400 4.420 31,865 +0.12(+2.79%)
Aug 11, 2014 4.510 4.540 4.300 4.300 20,498 -0.05(-1.15%)
Aug 08, 2014 4.530 4.530 4.250 4.350 16,447 +0.08(+1.87%)
Aug 07, 2014 4.366 4.630 4.270 4.270 6,374 -0.18(-4.04%)
Aug 06, 2014 4.580 4.580 4.350 4.450 9,223 -0.03(-0.67%)
Aug 05, 2014 4.446 4.690 4.446 4.480 12,954 -0.09(-2.08%)
Aug 04, 2014 4.780 4.790 4.560 4.575 14,223 -0.17(-3.68%)
Aug 01, 2014 4.730 4.750 4.536 4.750 38,843 +0.06(+1.28%)
Jul 31, 2014 4.680 4.750 4.430 4.690 22,946 +0.01(+0.21%)
Jul 30, 2014 4.820 4.820 4.560 4.680 23,784 -0.22(-4.49%)
Jul 29, 2014 4.800 4.900 4.710 4.900 12,471 +0.11(+2.30%)
Jul 28, 2014 4.820 4.820 4.730 4.790 17,769 -0.05(-1.03%)
Jul 25, 2014 4.850 4.880 4.750 4.840 2,922 -0.01(-0.21%)
Jul 24, 2014 4.900 4.900 4.800 4.850 6,970 -0.02(-0.41%)
Jul 23, 2014 4.840 4.930 4.780 4.870 7,982 +0.02(+0.41%)
Jul 22, 2014 4.930 4.930 4.730 4.850 18,908 -0.03(-0.61%)
Jul 21, 2014 4.900 4.930 4.820 4.880 7,277 -0.01(-0.20%)
Jul 18, 2014 4.850 4.960 4.780 4.890 7,741 +0.02(+0.41%)
Jul 17, 2014 4.980 4.980 4.866 4.870 14,591 -0.07(-1.42%)
Jul 16, 2014 4.850 4.970 4.850 4.940 20,284 +0.08(+1.65%)
Jul 15, 2014 4.780 4.890 4.601 4.860 20,367 +0.12(+2.53%)
Jul 14, 2014 4.780 4.790 4.570 4.740 11,830 -0.01(-0.21%)
Jul 11, 2014 4.680 4.830 4.640 4.750 21,346 +0.09(+1.93%)
Jul 10, 2014 4.630 4.810 4.516 4.660 18,742 -0.02(-0.43%)
Jul 09, 2014 4.850 4.850 4.630 4.680 23,553 -0.17(-3.51%)
Jul 08, 2014 4.970 4.970 4.700 4.850 24,153 -0.08(-1.62%)
Jul 07, 2014 5.000 5.000 4.690 4.930 35,700 -0.07(-1.40%)
Jul 03, 2014 5.000 5.000 5.000 5.000 21,800 +0.00(+0.00%)
Jul 02, 2014 4.810 5.000 4.674 5.000 85,026 +0.05(+1.01%)
Jul 01, 2014 4.830 4.950 4.660 4.950 89,749 +0.18(+3.77%)
Jun 30, 2014 5.000 5.000 4.650 4.770 202,606 -0.73(-13.27%)
Jun 27, 2014 4.100 5.500 4.050 5.500 1,419,162 +1.37(+33.17%)
Jun 26, 2014 4.030 4.160 3.920 4.130 40,888 +0.14(+3.51%)
Jun 25, 2014 4.050 4.740 3.950 3.990 79,357 -0.09(-2.21%)
Jun 24, 2014 4.090 4.470 4.020 4.080 126,045 +0.00(+0.00%)
Jun 23, 2014 4.150 4.330 4.050 4.080 55,911 -0.04(-0.97%)
Jun 20, 2014 4.350 4.410 4.110 4.120 78,258 -0.22(-5.07%)
Jun 19, 2014 4.350 4.440 4.280 4.340 26,024 +0.02(+0.46%)
Jun 18, 2014 4.250 4.450 4.120 4.320 51,930 +0.08(+1.89%)
Jun 17, 2014 4.230 4.420 4.100 4.240 34,651 -0.01(-0.24%)
Jun 16, 2014 4.240 4.300 4.112 4.250 21,946 +0.02(+0.47%)
Jun 13, 2014 4.330 4.400 4.120 4.230 56,543 -0.07(-1.63%)
Jun 12, 2014 4.600 4.600 4.260 4.300 41,895 -0.32(-6.93%)
Jun 11, 2014 4.560 4.690 4.398 4.620 13,342 +0.00(+0.00%)
Jun 10, 2014 4.570 4.690 4.520 4.620 11,029 +0.03(+0.65%)
Jun 06, 2014 4.470 4.680 4.430 4.590 26,608 +0.15(+3.38%)
Jun 05, 2014 4.440 4.510 4.385 4.440 19,066 -0.01(-0.22%)
Jun 04, 2014 4.420 4.500 4.330 4.450 24,289 +0.00(+0.00%)
Jun 03, 2014 4.340 4.520 4.340 4.450 43,743 +0.08(+1.83%)
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.