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 (%)
Oct 31, 2014 10.78 11.08 10.78 11.06 25,910 +0.20(+1.86%)
Oct 30, 2014 10.96 10.96 10.38 10.86 9,138 -0.12(-1.09%)
Oct 29, 2014 10.97 11.04 10.59 10.98 29,338 -0.01(-0.08%)
Oct 28, 2014 10.56 11.03 9.637 10.99 44,292 +0.55(+5.29%)
Oct 27, 2014 10.38 10.58 10.36 10.44 5,092 +0.08(+0.74%)
Oct 24, 2014 10.27 10.58 10.27 10.36 2,715 -0.22(-2.11%)
Oct 23, 2014 10.57 10.58 10.32 10.58 2,987 +0.18(+1.77%)
Oct 22, 2014 10.59 10.59 10.40 10.40 617 -0.10(-0.96%)
Oct 21, 2014 10.58 10.81 10.45 10.50 3,239 -0.22(-2.09%)
Oct 20, 2014 10.84 10.84 9.915 10.73 19,329 -0.13(-1.15%)
Oct 17, 2014 10.92 10.94 10.10 10.85 19,196 +0.18(+1.73%)
Oct 16, 2014 9.204 10.93 9.204 10.67 17,904 +0.73(+7.31%)
Oct 15, 2014 10.54 10.57 9.701 9.940 21,052 -0.67(-6.29%)
Oct 14, 2014 10.57 10.89 10.12 10.61 4,582 +0.15(+1.45%)
Oct 13, 2014 10.69 10.69 10.42 10.46 3,265 -0.13(-1.22%)
Oct 10, 2014 10.72 10.72 10.41 10.58 4,822 -0.18(-1.71%)
Oct 09, 2014 10.88 11.05 10.15 10.77 23,740 +0.06(+0.52%)
Oct 08, 2014 10.55 10.73 9.986 10.71 16,178 +0.36(+3.47%)
Oct 07, 2014 11.04 11.04 9.877 10.35 24,946 -0.68(-6.17%)
Oct 06, 2014 11.04 11.04 10.65 11.04 11,623 -0.01(-0.08%)
Oct 03, 2014 10.00 11.04 10.00 11.04 18,031 +1.13(+11.45%)
Oct 02, 2014 9.637 9.940 9.609 9.910 13,214 +0.37(+3.91%)
Oct 01, 2014 9.729 9.830 9.057 9.537 11,089 -0.36(-3.61%)
Sep 30, 2014 9.986 10.08 9.637 9.894 11,942 -0.05(-0.46%)
Sep 29, 2014 9.204 9.940 9.011 9.940 13,893 +0.98(+10.88%)
Sep 26, 2014 9.213 9.952 8.902 8.965 16,863 -0.27(-2.89%)
Sep 25, 2014 9.241 9.922 9.158 9.232 13,729 -0.02(-0.20%)
Sep 24, 2014 8.882 9.250 8.836 9.250 7,161 +0.48(+5.46%)
Sep 23, 2014 8.919 9.103 8.744 8.772 13,565 -0.33(-3.64%)
Sep 22, 2014 8.974 9.232 8.777 9.103 23,023 +0.17(+1.85%)
Sep 19, 2014 9.250 9.250 8.735 8.937 23,768 -0.31(-3.38%)
Sep 18, 2014 9.489 9.766 9.186 9.250 21,252 -0.17(-1.76%)
Sep 17, 2014 9.379 9.531 9.158 9.416 8,944 +0.21(+2.30%)
Sep 16, 2014 9.223 9.489 9.195 9.204 17,793 -0.23(-2.44%)
Sep 15, 2014 9.416 9.655 8.974 9.434 21,701 +0.18(+1.99%)
Sep 12, 2014 9.158 9.660 8.882 9.250 4,907 +0.12(+1.31%)
Sep 11, 2014 9.232 9.545 9.112 9.131 10,706 -0.17(-1.78%)
Sep 10, 2014 10.03 10.03 8.946 9.296 38,106 -0.52(-5.34%)
Sep 09, 2014 9.885 10.04 9.720 9.821 15,823 -0.06(-0.65%)
Sep 08, 2014 10.22 10.22 9.664 9.885 16,206 -0.30(-2.98%)
Sep 05, 2014 10.59 10.74 9.342 10.19 22,130 -0.41(-3.91%)
Sep 04, 2014 10.95 11.21 10.45 10.60 9,803 -0.45(-4.08%)
Sep 03, 2014 10.23 12.26 9.913 11.05 73,721 +0.86(+8.39%)
Sep 02, 2014 10.22 10.22 10.22 10.20 17,386 +0.03(+0.27%)
Aug 29, 2014 10.13 10.17 10.17 10.17 45,088 -0.02(-0.18%)
Aug 28, 2014 10.13 10.23 10.12 10.19 29,496 +0.01(+0.09%)
Aug 27, 2014 10.12 10.24 9.710 10.18 13,581 -0.08(-0.81%)
Aug 26, 2014 10.12 10.35 9.756 10.26 81,899 +0.15(+1.46%)
Aug 25, 2014 9.517 10.58 9.517 10.12 70,686 +0.63(+6.59%)
Aug 22, 2014 8.974 10.46 8.864 9.489 67,842 +0.52(+5.74%)
Aug 21, 2014 8.035 9.038 7.363 8.974 24,468 +0.87(+10.72%)
Aug 20, 2014 8.431 8.449 7.931 8.105 21,854 -0.72(-8.17%)
Aug 19, 2014 9.094 9.101 8.624 8.827 22,932 -0.09(-1.03%)
Aug 18, 2014 8.698 9.153 8.449 8.919 48,606 +0.52(+6.25%)
Aug 15, 2014 8.311 8.965 8.288 8.394 64,736 +0.11(+1.33%)
Aug 14, 2014 7.336 8.348 7.050 8.284 135,408 +0.99(+13.51%)
Aug 13, 2014 7.041 7.087 6.903 7.298 21,908 +0.13(+1.78%)
Aug 12, 2014 7.124 7.345 6.903 7.170 16,071 -0.16(-2.14%)
Aug 11, 2014 6.995 7.354 6.986 7.327 50,489 +0.62(+9.27%)
Aug 08, 2014 6.443 7.474 6.351 6.705 95,562 +0.62(+10.21%)
Aug 07, 2014 6.084 6.084 6.084 6.084 434 -0.16(-2.56%)
Aug 06, 2014 6.038 6.244 6.029 6.244 493 +0.15(+2.48%)
Aug 05, 2014 6.093 6.259 6.038 6.093 7,999 -0.24(-3.74%)
Aug 04, 2014 6.213 6.342 6.020 6.330 3,042 +0.16(+2.64%)
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.