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 (%)
Feb 28, 2017 9.329 9.405 9.319 9.319 1,272 -0.01(-0.10%)
Feb 27, 2017 9.329 9.329 9.329 9.329 238 +0.21(+2.30%)
Feb 24, 2017 8.918 9.281 8.918 9.119 3,026 -0.19(-2.05%)
Feb 22, 2017 9.310 9.310 9.310 3 -0.01(-0.10%)
Feb 21, 2017 9.071 9.549 8.307 9.319 2,554 -0.21(-2.18%)
Feb 17, 2017 9.527 9.527 9.527 0 +0.18(+1.94%)
Feb 16, 2017 9.119 9.644 9.119 9.346 1,100 +0.49(+5.59%)
Feb 15, 2017 9.453 9.453 8.851 8.851 1,104 -0.61(-6.46%)
Feb 14, 2017 8.594 9.692 8.594 9.463 2,030 -0.09(-0.90%)
Feb 10, 2017 9.549 9.549 9.549 0 +0.08(+0.86%)
Feb 09, 2017 8.918 9.467 8.918 9.467 4,931 +0.42(+4.59%)
Feb 08, 2017 9.052 9.052 9.052 9.052 1,153 +0.17(+1.96%)
Feb 07, 2017 9.004 9.004 8.878 8.878 1,098 -0.10(-1.09%)
Feb 06, 2017 8.403 9.052 8.374 8.976 1,685 -0.05(-0.58%)
Feb 01, 2017 9.028 9.028 9.028 111 -0.04(-0.48%)
Jan 27, 2017 9.071 9.071 9.071 140 -0.18(-1.96%)
Jan 26, 2017 8.593 9.252 8.555 9.252 10,311 +0.62(+7.19%)
Jan 25, 2017 8.828 8.828 8.226 8.632 7,123 +0.42(+5.12%)
Jan 24, 2017 8.498 8.594 8.212 8.212 21,191 -0.39(-4.50%)
Jan 23, 2017 8.116 8.641 8.116 8.598 6,149 +0.39(+4.71%)
Jan 20, 2017 8.325 8.355 8.212 8.212 18,161 -0.04(-0.45%)
Jan 19, 2017 9.338 9.338 8.021 8.249 43,128 -1.00(-10.84%)
Jan 18, 2017 9.491 9.491 9.214 9.253 829 -0.28(-2.91%)
Jan 17, 2017 9.606 9.606 9.510 9.529 1,735 +0.02(+0.20%)
Jan 13, 2017 9.510 9.510 9.510 0 +0.33(+3.64%)
Jan 12, 2017 9.415 9.455 9.176 9.176 704 -0.32(-3.42%)
Jan 10, 2017 9.501 9.501 9.501 17 -0.17(-1.72%)
Jan 09, 2017 9.329 9.667 9.213 9.667 1,004 +0.36(+3.84%)
Jan 06, 2017 9.434 9.453 9.260 9.310 1,181 -0.16(-1.71%)
Jan 05, 2017 9.682 9.682 9.405 9.472 2,472 -0.24(-2.46%)
Jan 04, 2017 9.175 10.01 9.167 9.711 3,492 -0.00(-0.05%)
Jan 03, 2017 9.606 9.930 9.568 9.716 4,228 -0.21(-2.16%)
Dec 30, 2016 9.930 9.930 9.930 0 -0.02(-0.24%)
Dec 29, 2016 10.05 10.05 9.825 9.954 2,684 -0.17(-1.65%)
Dec 28, 2016 9.907 10.26 9.549 10.12 12,982 -0.25(-2.44%)
Dec 27, 2016 9.749 10.37 9.749 10.37 363 +0.05(+0.46%)
Dec 23, 2016 10.33 10.33 10.33 0 -0.03(-0.28%)
Dec 22, 2016 10.28 10.66 9.873 10.36 2,066 -0.30(-2.85%)
Dec 21, 2016 10.22 10.87 9.690 10.66 7,945 +0.46(+4.47%)
Dec 20, 2016 10.35 10.40 10.02 10.20 8,861 -0.25(-2.36%)
Dec 19, 2016 10.39 10.45 10.39 10.45 1,897 -0.37(-3.42%)
Dec 15, 2016 10.82 10.82 10.82 44 -0.58(-5.08%)
Dec 14, 2016 10.58 11.62 10.58 11.40 5,395 -0.04(-0.33%)
Dec 13, 2016 11.24 11.44 11.23 11.44 1,677 -0.12(-1.07%)
Dec 12, 2016 11.38 11.56 11.38 11.56 644 +0.05(+0.39%)
Dec 09, 2016 11.45 11.93 11.06 11.52 4,952 -0.26(-2.23%)
Dec 08, 2016 11.31 11.88 11.31 11.78 3,089 +0.47(+4.15%)
Dec 07, 2016 11.73 11.74 10.61 11.31 3,800 -0.40(-3.43%)
Dec 06, 2016 11.67 11.91 11.67 11.71 2,383 -0.34(-2.85%)
Dec 05, 2016 11.83 12.11 10.71 12.06 13,649 +0.47(+4.02%)
Dec 02, 2016 11.00 11.83 11.00 11.59 6,900 +0.62(+5.63%)
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.