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 28, 2014 5.070 5.230 4.970 5.190 5,852 +0.09(+1.76%)
Nov 26, 2014 5.090 5.100 5.100 5.100 22,800 -0.03(-0.58%)
Nov 25, 2014 5.130 5.130 4.920 5.130 2,038 -0.02(-0.39%)
Nov 24, 2014 4.920 5.190 4.871 5.150 23,252 +0.11(+2.18%)
Nov 21, 2014 5.010 5.080 4.990 5.040 2,152 +0.03(+0.60%)
Nov 20, 2014 4.960 5.090 4.960 5.010 4,176 +0.05(+1.01%)
Nov 19, 2014 5.110 5.190 4.933 4.960 4,575 -0.21(-4.06%)
Nov 18, 2014 5.140 5.190 5.020 5.170 5,010 -0.02(-0.39%)
Nov 17, 2014 5.260 5.320 5.130 5.190 2,239 -0.12(-2.26%)
Nov 14, 2014 5.340 5.340 5.120 5.310 5,988 +0.05(+0.95%)
Nov 13, 2014 5.200 5.290 5.110 5.260 5,892 +0.07(+1.35%)
Nov 12, 2014 4.970 5.240 4.970 5.190 7,081 +0.02(+0.39%)
Nov 11, 2014 5.135 5.250 5.050 5.170 7,344 -0.05(-0.96%)
Nov 10, 2014 5.350 5.350 5.220 5.220 14,939 -0.17(-3.15%)
Nov 07, 2014 5.300 5.430 5.210 5.390 11,947 -0.03(-0.55%)
Nov 06, 2014 5.400 5.450 5.364 5.420 14,075 +0.02(+0.37%)
Nov 05, 2014 5.200 5.410 5.140 5.400 14,605 +0.04(+0.75%)
Nov 04, 2014 5.240 5.370 5.140 5.360 24,205 +0.28(+5.51%)
Nov 03, 2014 5.240 5.250 5.010 5.080 9,564 -0.10(-1.93%)
Oct 31, 2014 5.100 5.270 5.030 5.180 19,579 +0.08(+1.57%)
Oct 30, 2014 5.100 5.150 5.010 5.100 2,609 +0.05(+0.99%)
Oct 29, 2014 5.000 5.180 5.000 5.050 24,200 +0.05(+1.00%)
Oct 28, 2014 4.650 5.050 4.650 5.000 26,546 +0.39(+8.46%)
Oct 27, 2014 4.680 4.780 4.550 4.610 7,841 -0.17(-3.56%)
Oct 24, 2014 4.670 4.790 4.670 4.780 8,551 +0.05(+1.06%)
Oct 23, 2014 4.880 4.880 4.700 4.730 3,752 -0.04(-0.84%)
Oct 22, 2014 4.860 4.940 4.770 4.770 8,600 -0.09(-1.85%)
Oct 21, 2014 5.000 5.000 4.830 4.860 13,075 -0.02(-0.41%)
Oct 20, 2014 4.920 4.978 4.850 4.880 13,288 -0.01(-0.20%)
Oct 17, 2014 5.010 5.010 4.840 4.890 9,133 +0.17(+3.60%)
Oct 16, 2014 4.710 4.900 4.710 4.720 51,655 -0.08(-1.67%)
Oct 15, 2014 4.810 4.810 4.700 4.800 7,636 +0.08(+1.69%)
Oct 14, 2014 4.950 5.070 4.710 4.720 9,345 -0.17(-3.48%)
Oct 13, 2014 5.000 5.000 4.860 4.890 11,564 -0.11(-2.20%)
Oct 10, 2014 5.150 5.160 4.850 5.000 9,115 +0.08(+1.63%)
Oct 09, 2014 4.900 5.250 4.840 4.920 53,063 +0.27(+5.81%)
Oct 08, 2014 4.760 4.780 4.600 4.650 10,224 -0.06(-1.27%)
Oct 07, 2014 4.650 4.820 4.650 4.710 6,101 -0.15(-3.09%)
Oct 06, 2014 4.950 5.010 4.836 4.860 13,802 -0.14(-2.80%)
Oct 03, 2014 4.842 5.020 4.776 5.000 98,969 +0.05(+1.01%)
Oct 02, 2014 4.700 4.950 4.660 4.950 3,380 +0.23(+4.87%)
Oct 01, 2014 4.750 4.880 4.690 4.720 13,959 -0.20(-4.07%)
Sep 30, 2014 4.760 4.950 4.740 4.920 16,580 +0.09(+1.86%)
Sep 29, 2014 4.820 4.930 4.680 4.830 10,473 +0.06(+1.26%)
Sep 26, 2014 4.600 4.950 4.560 4.770 30,887 +0.13(+2.80%)
Sep 25, 2014 4.600 4.750 4.600 4.640 1,370 +0.08(+1.75%)
Sep 24, 2014 4.460 4.690 4.450 4.560 7,119 +0.13(+2.93%)
Sep 23, 2014 4.470 4.500 4.430 4.430 2,394 -0.05(-1.12%)
Sep 22, 2014 4.420 4.660 4.420 4.480 16,001 -0.17(-3.66%)
Sep 19, 2014 4.412 5.020 4.412 4.650 20,243 -0.26(-5.30%)
Sep 18, 2014 4.900 5.000 4.850 4.910 34,710 +0.08(+1.66%)
Sep 17, 2014 4.850 4.890 4.650 4.830 16,411 -0.03(-0.62%)
Sep 16, 2014 4.890 4.940 4.770 4.860 5,374 -0.03(-0.61%)
Sep 15, 2014 4.800 4.890 4.780 4.890 10,209 +0.02(+0.51%)
Sep 12, 2014 4.730 4.890 4.640 4.865 34,288 +0.17(+3.51%)
Sep 11, 2014 4.700 4.780 4.660 4.700 16,476 -0.06(-1.36%)
Sep 10, 2014 4.710 4.780 4.560 4.765 14,213 +0.10(+2.25%)
Sep 09, 2014 4.660 4.690 4.595 4.660 8,235 -0.02(-0.43%)
Sep 08, 2014 4.670 4.690 4.550 4.680 17,398 +0.06(+1.30%)
Sep 05, 2014 4.630 4.630 4.520 4.620 6,460 -0.02(-0.43%)
Sep 04, 2014 4.380 4.680 4.660 4.640 26,952 -0.02(-0.43%)
Sep 03, 2014 4.700 4.700 4.500 4.660 31,623 -0.03(-0.64%)
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.