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 (%)
Nov 29, 2013 5.740 5.840 5.660 5.660 0 -0.06(-1.05%)
Nov 27, 2013 5.810 5.810 5.580 5.720 0 +0.17(+3.06%)
Nov 26, 2013 5.280 5.600 5.280 5.550 0 +0.29(+5.51%)
Nov 25, 2013 5.500 5.500 5.160 5.260 62,213 -0.31(-5.57%)
Nov 22, 2013 5.570 5.812 5.503 5.570 0 +0.02(+0.36%)
Nov 21, 2013 5.650 5.920 5.520 5.550 30,593 -0.07(-1.25%)
Nov 20, 2013 5.730 5.770 5.620 5.620 0 -0.08(-1.40%)
Nov 19, 2013 5.780 5.909 5.570 5.700 48,297 -0.10(-1.72%)
Nov 18, 2013 5.950 5.950 5.750 5.800 0 -0.09(-1.53%)
Nov 15, 2013 5.750 5.970 5.750 5.890 0 +0.04(+0.68%)
Nov 14, 2013 6.250 6.250 5.501 5.850 0 -0.40(-6.40%)
Nov 12, 2013 6.290 6.360 6.240 6.250 0 -0.03(-0.48%)
Nov 11, 2013 6.250 6.612 6.250 6.280 0 -0.05(-0.79%)
Nov 08, 2013 6.250 6.529 6.250 6.330 0 +0.06(+0.96%)
Nov 07, 2013 6.450 6.455 6.250 6.270 21,529 -0.20(-3.09%)
Nov 06, 2013 6.610 6.740 6.450 6.470 12,802 -0.14(-2.12%)
Nov 05, 2013 6.590 6.680 6.520 6.610 0 +0.01(+0.15%)
Nov 04, 2013 6.670 6.703 6.460 6.600 27,782 -0.12(-1.79%)
Nov 01, 2013 6.870 6.999 6.620 6.720 0 -0.19(-2.75%)
Oct 31, 2013 6.730 7.000 6.680 6.910 0 +0.18(+2.67%)
Oct 30, 2013 6.760 6.940 6.645 6.730 200,659 -0.01(-0.15%)
Oct 29, 2013 6.780 6.780 6.500 6.740 0 -0.01(-0.15%)
Oct 28, 2013 6.750 6.850 6.700 6.750 0 -0.08(-1.17%)
Oct 25, 2013 6.780 6.970 6.750 6.830 0 +0.04(+0.59%)
Oct 24, 2013 7.130 7.130 6.750 6.790 117,839 -0.36(-5.03%)
Oct 23, 2013 6.960 7.200 6.930 7.150 0 +0.18(+2.58%)
Oct 22, 2013 6.920 7.000 6.800 6.970 23,812 +0.05(+0.72%)
Oct 21, 2013 7.100 7.150 6.800 6.920 33,808 -0.25(-3.49%)
Oct 18, 2013 7.180 7.297 7.030 7.170 68,969 +0.06(+0.84%)
Oct 17, 2013 7.700 7.700 6.890 7.110 204,625 -0.69(-8.85%)
Oct 16, 2013 7.870 7.900 7.700 7.800 32,467 -0.01(-0.13%)
Oct 15, 2013 7.950 8.010 7.800 7.810 38,560 -0.09(-1.14%)
Oct 14, 2013 8.450 8.450 7.800 7.900 125,249 +0.15(+1.94%)
Oct 11, 2013 7.170 7.770 7.050 7.750 0 +0.73(+10.40%)
Oct 10, 2013 6.980 7.230 6.830 7.020 28,052 +0.19(+2.78%)
Oct 09, 2013 6.780 6.950 6.710 6.830 53,173 +0.23(+3.48%)
Oct 08, 2013 6.600 6.700 6.511 6.600 15,675 +0.04(+0.61%)
Oct 07, 2013 6.610 6.640 6.500 6.560 0 -0.05(-0.76%)
Oct 04, 2013 6.500 6.640 6.500 6.610 0 +0.11(+1.69%)
Oct 03, 2013 6.570 6.570 6.410 6.500 0 -0.06(-0.91%)
Oct 02, 2013 6.630 6.650 6.520 6.560 12,360 -0.11(-1.65%)
Oct 01, 2013 6.560 6.670 6.530 6.670 24,852 +0.11(+1.68%)
Sep 27, 2013 6.660 6.690 6.550 6.560 0 -0.13(-1.94%)
Sep 26, 2013 6.520 6.700 6.520 6.690 13,577 +0.19(+2.92%)
Sep 25, 2013 6.550 6.600 6.370 6.500 6,795 -0.05(-0.76%)
Sep 24, 2013 6.670 6.670 6.190 6.550 19,003 -0.12(-1.80%)
Sep 23, 2013 6.600 6.800 6.410 6.670 14,925 +0.23(+3.57%)
Sep 20, 2013 6.190 6.490 6.050 6.440 0 +0.24(+3.87%)
Sep 19, 2013 5.990 6.200 5.990 6.200 0 +0.16(+2.65%)
Sep 18, 2013 5.910 6.050 5.660 6.040 0 +0.11(+1.85%)
Sep 17, 2013 5.770 5.930 5.484 5.930 0 +0.14(+2.42%)
Sep 16, 2013 6.000 6.190 5.750 5.790 0 -0.35(-5.70%)
Sep 13, 2013 6.020 6.490 6.010 6.140 0 +0.13(+2.16%)
Sep 12, 2013 6.110 6.110 6.000 6.010 0 -0.11(-1.80%)
Sep 11, 2013 6.100 6.240 5.910 6.120 0 +0.03(+0.49%)
Sep 10, 2013 6.260 6.470 6.040 6.090 10,471 -0.17(-2.72%)
Sep 09, 2013 6.260 6.290 6.150 6.260 0 -0.01(-0.16%)
Sep 06, 2013 6.250 6.400 6.150 6.270 0 +0.01(+0.16%)
Sep 05, 2013 6.420 6.600 6.240 6.260 0 -0.34(-5.15%)
Sep 04, 2013 6.690 6.700 6.540 6.600 0 +0.04(+0.61%)
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.