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 (%)
Apr 30, 2014 4.950 5.050 4.850 5.010 39,777 +0.02(+0.40%)
Apr 29, 2014 5.040 5.160 4.920 4.990 61,206 -0.01(-0.20%)
Apr 28, 2014 5.070 5.100 4.887 5.000 48,871 -0.15(-2.91%)
Apr 25, 2014 5.200 5.230 5.110 5.150 41,164 -0.05(-0.96%)
Apr 24, 2014 5.240 5.240 5.031 5.200 27,085 +0.00(+0.00%)
Apr 23, 2014 5.200 5.240 5.150 5.200 41,145 -0.02(-0.38%)
Apr 22, 2014 4.970 5.230 4.970 5.220 37,910 +0.27(+5.45%)
Apr 21, 2014 4.770 4.960 4.650 4.950 46,916 +0.16(+3.34%)
Apr 17, 2014 4.980 4.790 4.790 4.790 28,400 -0.19(-3.82%)
Apr 16, 2014 5.080 5.300 4.950 4.980 24,209 -0.06(-1.19%)
Apr 15, 2014 4.990 5.095 4.955 5.040 21,575 +0.04(+0.80%)
Apr 14, 2014 4.970 5.090 4.810 5.000 26,873 +0.05(+1.01%)
Apr 11, 2014 4.850 5.040 4.772 4.950 50,127 +0.04(+0.81%)
Apr 10, 2014 4.950 5.060 4.838 4.910 142,126 -0.07(-1.41%)
Apr 09, 2014 4.970 5.010 4.756 4.980 24,862 +0.01(+0.20%)
Apr 08, 2014 4.820 5.020 4.710 4.970 28,693 +0.13(+2.69%)
Apr 07, 2014 4.790 4.950 4.560 4.840 51,530 -0.02(-0.41%)
Apr 04, 2014 5.100 5.170 4.810 4.860 25,261 -0.13(-2.61%)
Apr 03, 2014 5.050 5.070 4.920 4.990 24,390 -0.10(-1.96%)
Apr 02, 2014 5.070 5.150 4.950 5.090 116,105 +0.01(+0.20%)
Apr 01, 2014 5.030 5.228 4.960 5.080 40,157 +0.08(+1.60%)
Mar 31, 2014 4.960 5.050 4.801 5.000 44,960 +0.02(+0.40%)
Mar 28, 2014 5.000 5.118 4.980 4.980 23,017 +0.00(+0.00%)
Mar 27, 2014 5.190 5.190 4.911 4.980 49,108 -0.19(-3.68%)
Mar 26, 2014 5.480 5.658 5.170 5.170 34,882 -0.26(-4.79%)
Mar 25, 2014 5.460 5.658 5.400 5.430 25,206 +0.02(+0.37%)
Mar 24, 2014 5.700 6.000 5.370 5.410 74,350 -0.44(-7.52%)
Mar 21, 2014 5.290 5.950 5.290 5.850 161,339 +0.56(+10.59%)
Mar 20, 2014 5.308 5.308 5.070 5.290 37,521 +0.16(+3.12%)
Mar 19, 2014 5.316 5.320 5.090 5.130 29,473 -0.01(-0.19%)
Mar 18, 2014 5.130 5.150 5.040 5.140 102,649 -0.04(-0.77%)
Mar 17, 2014 5.010 5.260 5.010 5.180 130,067 -0.11(-2.08%)
Mar 14, 2014 4.300 5.740 4.300 5.290 267,821 +0.87(+19.68%)
Mar 13, 2014 4.530 4.600 4.280 4.420 87,751 -0.09(-2.00%)
Mar 12, 2014 4.580 4.660 4.431 4.510 42,009 -0.07(-1.53%)
Mar 11, 2014 4.690 4.780 4.520 4.580 32,173 -0.08(-1.72%)
Mar 10, 2014 4.760 4.820 4.560 4.660 51,438 -0.16(-3.32%)
Mar 07, 2014 4.910 4.980 4.780 4.820 36,191 -0.04(-0.82%)
Mar 06, 2014 4.690 4.970 4.680 4.860 75,331 +0.04(+0.83%)
Mar 05, 2014 4.560 4.850 4.500 4.820 1,386,033 +0.31(+6.87%)
Mar 04, 2014 4.700 4.860 4.440 4.510 88,046 -0.12(-2.59%)
Mar 03, 2014 4.700 4.820 4.570 4.630 26,687 -0.15(-3.14%)
Feb 28, 2014 4.840 4.890 4.690 4.780 16,472 -0.04(-0.83%)
Feb 27, 2014 4.730 4.850 4.710 4.820 8,882 +0.03(+0.63%)
Feb 26, 2014 4.820 4.820 4.710 4.790 10,928 -0.03(-0.62%)
Feb 25, 2014 4.710 4.820 4.650 4.820 9,721 +0.09(+1.90%)
Feb 24, 2014 4.560 4.740 4.510 4.730 59,117 +0.09(+1.94%)
Feb 21, 2014 4.830 4.830 4.500 4.640 30,302 -0.15(-3.13%)
Feb 20, 2014 4.840 4.950 4.670 4.790 13,155 -0.09(-1.84%)
Feb 19, 2014 4.770 5.030 4.600 4.880 39,388 -0.02(-0.41%)
Feb 18, 2014 4.840 5.000 4.800 4.900 18,714 +0.04(+0.82%)
Feb 14, 2014 4.930 4.860 4.860 4.860 29,800 -0.05(-1.02%)
Feb 13, 2014 4.980 4.980 4.850 4.910 15,440 -0.09(-1.80%)
Feb 12, 2014 5.050 5.070 4.970 5.000 17,889 -0.03(-0.60%)
Feb 11, 2014 4.920 5.080 4.790 5.030 19,346 +0.11(+2.24%)
Feb 10, 2014 4.800 4.954 4.781 4.920 17,167 +0.02(+0.41%)
Feb 07, 2014 4.880 5.010 4.860 4.900 16,050 +0.01(+0.20%)
Feb 06, 2014 4.990 5.100 4.850 4.890 27,097 -0.11(-2.20%)
Feb 05, 2014 5.070 5.070 4.940 5.000 23,166 -0.04(-0.79%)
Feb 04, 2014 5.000 5.070 4.860 5.040 25,784 +0.11(+2.23%)
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.