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 (%)
Mar 31, 2014 5.697 5.826 5.679 5.771 24,032 +0.14(+2.45%)
Mar 28, 2014 5.495 5.668 5.486 5.633 16,412 +0.19(+3.55%)
Mar 27, 2014 5.430 5.633 5.430 5.440 14,553 -0.14(-2.48%)
Mar 26, 2014 5.486 5.615 5.486 5.578 19,188 +0.11(+1.93%)
Mar 25, 2014 5.320 5.476 5.219 5.472 78,149 +0.09(+1.70%)
Mar 24, 2014 5.380 5.380 5.380 5.380 118 +0.05(+0.95%)
Mar 21, 2014 5.246 5.403 5.246 5.330 13,598 +0.08(+1.59%)
Mar 20, 2014 5.072 5.320 5.072 5.246 8,663 -0.06(-1.04%)
Mar 19, 2014 5.219 5.301 5.219 5.301 1,228 +0.06(+1.23%)
Mar 18, 2014 5.210 5.265 5.210 5.237 5,407 +0.09(+1.79%)
Mar 17, 2014 5.035 5.145 4.924 5.145 54,212 +0.32(+6.68%)
Mar 14, 2014 5.154 5.154 4.823 4.823 47,836 -0.28(-5.42%)
Mar 13, 2014 5.062 5.228 5.053 5.099 38,143 +0.01(+0.11%)
Mar 12, 2014 5.246 5.250 4.943 5.094 59,869 -0.15(-2.91%)
Mar 11, 2014 5.430 5.486 5.246 5.246 79,429 -0.31(-5.63%)
Mar 10, 2014 5.725 5.725 5.154 5.559 94,039 -0.21(-3.67%)
Mar 07, 2014 5.403 5.780 5.403 5.771 22,988 +0.36(+6.63%)
Mar 06, 2014 5.256 5.412 5.246 5.412 7,958 +0.21(+4.07%)
Mar 04, 2014 5.182 5.200 5.200 5.200 6,084 +0.12(+2.46%)
Mar 03, 2014 5.075 5.075 5.075 5.075 325 +0.02(+0.44%)
Feb 28, 2014 4.967 5.062 4.795 5.053 3,585 -0.01(-0.21%)
Feb 27, 2014 5.007 5.108 4.989 5.064 11,540 +0.09(+1.89%)
Feb 26, 2014 5.044 5.062 4.970 4.970 1,629 +0.00(+0.00%)
Feb 25, 2014 4.823 5.016 4.823 4.970 9,889 +0.00(+0.00%)
Feb 24, 2014 4.970 4.992 4.970 4.970 4,730 +0.00(+0.00%)
Feb 21, 2014 4.786 5.062 4.786 4.970 25,930 +0.02(+0.37%)
Feb 20, 2014 4.952 4.967 4.703 4.952 7,605 +0.22(+4.67%)
Feb 19, 2014 4.749 4.749 4.731 4.731 217 +0.02(+0.39%)
Feb 18, 2014 4.731 4.759 4.685 4.713 1,669 -0.15(-3.03%)
Feb 14, 2014 4.832 4.860 4.860 4.860 434 -0.09(-1.89%)
Feb 13, 2014 4.953 4.953 4.953 4.953 651 +0.22(+4.66%)
Feb 12, 2014 4.733 4.733 4.733 4.733 114 +0.02(+0.43%)
Feb 10, 2014 4.713 4.713 4.713 4.713 543 +0.04(+0.79%)
Feb 07, 2014 4.685 4.703 4.620 4.676 3,123 -0.12(-2.50%)
Feb 06, 2014 4.805 4.952 4.679 4.795 15,221 -0.15(-2.98%)
Feb 05, 2014 4.832 5.025 4.731 4.943 13,639 +0.06(+1.32%)
Feb 04, 2014 4.851 5.016 4.602 4.878 49,219 +0.07(+1.53%)
Feb 03, 2014 5.182 5.191 4.786 4.805 3,644 -0.01(-0.19%)
Jan 31, 2014 5.081 5.081 4.786 4.814 4,345 -0.39(-7.43%)
Jan 30, 2014 5.127 5.200 5.053 5.200 25,451 +0.06(+1.25%)
Jan 29, 2014 5.044 5.136 5.016 5.136 5,975 +0.07(+1.45%)
Jan 28, 2014 4.832 5.062 4.832 5.062 27,472 +0.23(+4.76%)
Jan 27, 2014 4.832 4.832 4.809 4.832 1,413 -0.03(-0.57%)
Jan 24, 2014 4.860 4.860 4.860 4.860 4,425 -0.00(-0.00%)
Jan 23, 2014 4.740 4.860 4.731 4.860 26,837 +0.13(+2.72%)
Jan 22, 2014 4.739 4.749 4.724 4.731 4,785 -0.02(-0.35%)
Jan 21, 2014 4.740 4.777 4.740 4.747 12,817 +0.03(+0.74%)
Jan 17, 2014 4.713 4.713 4.713 4.713 2,172 +0.00(+0.00%)
Jan 16, 2014 4.639 4.713 4.639 4.713 1,230 +0.07(+1.59%)
Jan 15, 2014 4.648 4.694 4.593 4.639 15,669 -0.01(-0.20%)
Jan 14, 2014 4.585 4.648 4.488 4.648 6,024 +0.06(+1.20%)
Jan 13, 2014 4.611 4.611 4.593 4.593 618 +0.08(+1.83%)
Jan 10, 2014 4.630 4.713 4.510 4.510 7,919 -0.06(-1.30%)
Jan 09, 2014 4.528 4.571 4.519 4.569 4,350 -0.12(-2.65%)
Jan 08, 2014 4.556 4.694 4.556 4.694 4,940 +0.18(+4.08%)
Jan 07, 2014 4.418 4.532 4.326 4.510 36,479 +0.17(+3.81%)
Jan 06, 2014 4.326 4.344 4.326 4.344 465 -0.17(-3.87%)
Jan 03, 2014 4.519 4.519 4.519 4.519 914 +0.24(+5.59%)
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.