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, 2016 8.440 8.562 7.971 7.971 1,763 -0.45(-5.35%)
Mar 30, 2016 8.646 8.646 7.975 8.421 2,179 +0.20(+2.39%)
Mar 29, 2016 8.656 8.656 8.220 8.224 4,527 +0.00(+0.06%)
Mar 24, 2016 8.425 8.220 8.220 8.220 1,180 -0.34(-4.03%)
Mar 23, 2016 8.574 8.574 8.397 8.564 821 -0.01(-0.11%)
Mar 22, 2016 8.443 8.574 7.951 8.574 7,549 +0.13(+1.55%)
Mar 21, 2016 8.145 8.443 8.043 8.443 2,706 +0.50(+6.34%)
Mar 18, 2016 8.481 8.574 7.940 7.940 673 -0.51(-6.06%)
Mar 17, 2016 8.387 8.453 8.387 8.453 1,267 +0.24(+2.95%)
Mar 16, 2016 8.210 8.210 8.210 8.210 222 -0.21(-2.44%)
Mar 15, 2016 8.807 8.807 8.415 8.415 539 -0.19(-2.17%)
Mar 14, 2016 8.386 8.602 8.341 8.602 5,978 +0.34(+4.06%)
Mar 11, 2016 7.036 8.285 7.036 8.266 2,949 +0.39(+4.97%)
Mar 10, 2016 7.875 7.875 7.875 7.875 214 +0.19(+2.42%)
Mar 09, 2016 8.005 8.005 7.688 7.688 427 -0.45(-5.50%)
Mar 08, 2016 7.632 8.308 7.632 8.136 2,639 -0.25(-3.00%)
Mar 07, 2016 8.387 8.387 8.387 8.387 1,008 +0.46(+5.76%)
Mar 04, 2016 8.387 8.387 7.931 7.931 906 +0.38(+5.06%)
Mar 03, 2016 7.893 7.893 7.549 7.549 750 -0.05(-0.61%)
Mar 02, 2016 7.455 8.220 7.455 7.595 1,526 +0.14(+1.87%)
Mar 01, 2016 7.456 7.456 7.456 7.456 111 +0.24(+3.36%)
Feb 29, 2016 7.213 7.213 6.823 7.213 845 +0.53(+7.95%)
Feb 25, 2016 6.589 6.682 6.682 6.682 20 +0.34(+5.44%)
Feb 24, 2016 6.430 6.824 6.337 6.337 965 -0.28(-4.25%)
Feb 23, 2016 6.337 6.618 6.337 6.618 1,100 +0.28(+4.43%)
Feb 22, 2016 6.319 6.384 6.291 6.337 1,047 -0.08(-1.31%)
Feb 19, 2016 6.313 6.747 6.313 6.421 1,789 +0.07(+1.03%)
Feb 18, 2016 6.570 6.794 6.356 6.356 2,312 -0.33(-4.88%)
Feb 17, 2016 6.710 6.710 6.524 6.682 14,111 -0.12(-1.81%)
Feb 16, 2016 7.353 7.353 6.789 6.805 1,463 -0.26(-3.66%)
Feb 12, 2016 6.999 7.064 7.064 7.064 3,970 -0.36(-4.89%)
Feb 11, 2016 6.794 7.437 6.793 7.428 29,206 -0.12(-1.60%)
Feb 10, 2016 7.642 7.642 7.549 7.549 222 +0.42(+5.88%)
Feb 09, 2016 7.400 7.642 7.129 7.129 7,809 -0.08(-1.16%)
Feb 08, 2016 7.565 7.565 7.129 7.213 949 +0.04(+0.52%)
Feb 05, 2016 7.223 7.223 7.176 7.176 402 -0.49(-6.44%)
Feb 04, 2016 7.513 7.744 7.513 7.670 539 +0.40(+5.51%)
Feb 03, 2016 7.297 7.297 7.269 7.269 672 -0.02(-0.33%)
Feb 02, 2016 7.455 7.455 7.293 7.293 433 +0.01(+0.20%)
Feb 01, 2016 7.185 7.595 7.185 7.278 2,089 -0.06(-0.76%)
Jan 29, 2016 7.838 7.838 7.334 7.334 762 -0.12(-1.62%)
Jan 27, 2016 7.530 7.455 7.455 7.455 66 -0.14(-1.84%)
Jan 25, 2016 7.083 7.595 7.595 7.595 53 -0.26(-3.32%)
Jan 22, 2016 7.269 7.856 7.269 7.856 487 +0.45(+6.12%)
Jan 21, 2016 7.403 7.403 7.403 7.403 215 +0.21(+2.90%)
Jan 20, 2016 7.139 7.754 7.092 7.195 3,224 -0.06(-0.77%)
Jan 19, 2016 7.073 7.259 6.896 7.250 2,124 +0.04(+0.52%)
Jan 15, 2016 7.782 7.213 7.213 7.213 16,953 -0.49(-6.41%)
Jan 14, 2016 7.912 7.912 7.707 7.707 685 -0.13(-1.69%)
Jan 13, 2016 8.322 8.322 7.839 7.839 2,632 -0.01(-0.07%)
Jan 12, 2016 8.080 8.136 7.744 7.844 2,630 -0.15(-1.90%)
Jan 11, 2016 8.350 8.387 7.912 7.996 5,329 -0.34(-4.03%)
Jan 08, 2016 8.201 8.369 8.054 8.332 8,062 -0.24(-2.83%)
Jan 07, 2016 8.061 8.816 8.061 8.574 7,319 +0.08(+0.99%)
Jan 06, 2016 9.273 9.273 8.387 8.490 1,375 -0.25(-2.88%)
Jan 05, 2016 9.124 9.124 7.605 8.742 9,706 +0.92(+11.80%)
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.