Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.598	7.598	7.598	7.596	4,375	-0.23(-2.99%)
May 27, 2016	7.830	7.830	7.830	7.830	319	+0.06(+0.72%)
May 26, 2016	7.774	7.784	7.774	7.774	2,334	+0.15(+1.97%)
May 24, 2016	7.596	7.624	7.624	7.624	22	+0.08(+1.12%)
May 23, 2016	7.512	7.540	7.502	7.540	1,579	+0.03(+0.37%)
May 20, 2016	7.512	7.512	7.512	7.512	227	+0.00(+0.00%)
May 19, 2016	7.521	7.521	7.512	7.512	740	-0.00(-0.00%)
May 18, 2016	7.512	7.512	7.512	7.512	710	+0.00(+0.00%)
May 17, 2016	7.577	7.577	7.512	7.512	1,277	-0.03(-0.43%)
May 16, 2016	7.502	7.544	7.502	7.544	2,551	+0.03(+0.43%)
May 13, 2016	7.512	7.512	7.512	7.512	1,086	-0.01(-0.12%)
May 12, 2016	7.568	7.613	7.455	7.521	6,801	-0.06(-0.83%)
May 10, 2016	7.690	7.584	7.584	7.584	97	-0.22(-2.86%)
May 09, 2016	7.502	7.807	7.502	7.807	7,892	+0.07(+0.91%)
May 06, 2016	7.755	8.112	7.737	7.737	1,573	-0.24(-3.01%)
May 05, 2016	7.737	8.281	7.549	7.976	8,383	+0.23(+2.97%)
May 02, 2016	7.877	7.746	7.746	7.746	74	-0.20(-2.48%)
Apr 29, 2016	7.793	7.962	7.793	7.943	1,794	-0.10(-1.28%)
Apr 28, 2016	7.924	8.046	7.924	8.046	240	+0.12(+1.54%)
Apr 27, 2016	7.924	7.934	7.924	7.924	746	-0.13(-1.63%)
Apr 26, 2016	8.074	8.074	7.521	8.056	876	-0.01(-0.12%)
Apr 25, 2016	7.943	8.065	7.943	8.065	545	+0.15(+1.90%)
Apr 22, 2016	8.102	8.102	7.905	7.915	2,470	-0.04(-0.47%)
Apr 21, 2016	7.906	7.962	7.867	7.952	2,678	+0.11(+1.46%)
Apr 20, 2016	7.671	7.915	7.671	7.838	3,305	+0.19(+2.43%)
Apr 19, 2016	7.821	7.821	7.643	7.652	906	-0.08(-1.09%)
Apr 18, 2016	8.309	8.309	7.559	7.737	19,697	-0.14(-1.79%)
Apr 15, 2016	7.849	8.299	7.849	7.877	2,535	-0.09(-1.18%)
Apr 14, 2016	8.299	8.299	7.615	7.971	20,049	-0.20(-2.41%)
Apr 13, 2016	8.168	8.168	8.168	8.168	267	-0.09(-1.14%)
Apr 12, 2016	8.112	8.271	8.112	8.262	2,063	+0.15(+1.85%)
Apr 11, 2016	8.196	8.215	7.557	8.112	2,701	-0.05(-0.57%)
Apr 08, 2016	7.737	8.159	7.506	8.159	5,662	+0.31(+3.94%)
Apr 05, 2016	7.887	7.849	7.849	7.849	2,772	-0.50(-5.95%)
Apr 04, 2016	8.121	8.346	8.117	8.346	1,190	+0.32(+3.97%)
Apr 01, 2016	8.159	8.230	8.027	8.027	1,613	+0.06(+0.71%)
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%)
Jan 04, 2016	7.605	7.819	7.605	7.819	2,166	+0.22(+2.94%)
Dec 31, 2015	7.586	7.595	7.595	7.595	7,082	-0.03(-0.37%)
Dec 30, 2015	7.269	7.642	7.092	7.623	3,640	+0.02(+0.23%)
Dec 29, 2015	7.735	7.772	7.250	7.606	7,733	+0.30(+4.16%)
Dec 28, 2015	6.830	7.820	6.830	7.302	4,349	+0.05(+0.64%)
Dec 24, 2015	6.802	7.255	7.255	7.255	1,836	-0.14(-1.88%)
Dec 23, 2015	6.763	7.404	6.672	7.394	15,696	+0.33(+4.72%)
Dec 22, 2015	6.709	7.080	6.709	7.061	848	+0.38(+5.68%)
Dec 21, 2015	6.987	6.995	6.487	6.682	17,304	+0.06(+0.84%)
Dec 18, 2015	6.247	6.941	6.247	6.626	7,353	-0.48(-6.77%)
Dec 17, 2015	7.050	7.107	6.487	7.107	9,271	+0.06(+0.80%)
Dec 16, 2015	6.941	7.154	6.941	7.051	3,955	+0.06(+0.91%)
Dec 15, 2015	6.941	7.170	6.941	6.987	7,482	+0.03(+0.40%)
Dec 14, 2015	7.144	7.144	6.941	6.959	2,282	-0.20(-2.78%)
Dec 11, 2015	7.117	7.158	6.987	7.158	2,838	+0.01(+0.19%)
Dec 10, 2015	6.987	7.172	6.941	7.144	18,016	+0.16(+2.25%)
Dec 09, 2015	7.589	7.589	6.987	6.987	1,191	-0.65(-8.48%)
Dec 08, 2015	5.969	7.864	5.969	7.635	5,621	-0.03(-0.36%)
Dec 07, 2015	7.690	7.912	7.292	7.663	11,914	-0.19(-2.36%)
Dec 04, 2015	7.820	7.959	7.570	7.848	3,069	-0.11(-1.34%)
Dec 03, 2015	7.903	7.977	7.635	7.954	3,698	+0.09(+1.12%)
Dec 02, 2015	8.014	8.050	7.616	7.866	8,763	-0.19(-2.30%)
Dec 01, 2015	8.054	8.054	8.016	8.051	3,635	+0.01(+0.12%)
Nov 30, 2015	8.070	8.107	8.014	8.042	2,345	+0.10(+1.20%)
Nov 27, 2015	8.088	8.088	7.947	7.947	1,779	+0.15(+1.99%)
Nov 25, 2015	8.079	7.792	7.792	7.792	5,618	-0.32(-3.99%)
Nov 24, 2015	8.051	8.329	8.051	8.116	8,369	+0.00(+0.00%)
Nov 23, 2015	8.116	8.320	8.005	8.116	3,269	-0.16(-1.90%)
Nov 20, 2015	8.111	8.310	8.070	8.273	5,274	+0.00(+0.00%)
Nov 19, 2015	8.190	8.329	8.005	8.273	2,489	+0.07(+0.90%)
Nov 18, 2015	8.338	8.338	8.199	8.199	7,574	-0.07(-0.89%)
Nov 16, 2015	7.866	8.273	8.273	8.273	74	-0.12(-1.43%)
Nov 13, 2015	8.199	8.477	8.172	8.394	2,329	-0.16(-1.84%)
Nov 12, 2015	8.699	8.838	8.186	8.551	5,081	-0.21(-2.43%)
Nov 11, 2015	8.607	8.838	8.442	8.764	3,525	-0.06(-0.73%)
Nov 10, 2015	8.653	9.106	8.421	8.829	2,945	+0.01(+0.10%)
Nov 09, 2015	8.421	8.903	8.107	8.819	7,796	+0.04(+0.42%)
Nov 06, 2015	7.783	8.893	7.783	8.782	4,087	-0.27(-2.97%)
Nov 05, 2015	8.523	9.079	7.774	9.051	3,575	+0.24(+2.73%)
Nov 04, 2015	8.745	8.810	8.579	8.810	2,420	-0.11(-1.24%)
Nov 03, 2015	8.690	9.069	8.551	8.921	6,294	+0.27(+3.10%)
Nov 02, 2015	8.745	9.162	8.301	8.653	17,109	-0.19(-2.09%)
Oct 30, 2015	8.690	8.884	8.514	8.838	11,779	+0.15(+1.70%)
Oct 29, 2015	8.653	9.143	8.440	8.690	17,369	-0.19(-2.09%)
Oct 28, 2015	8.736	9.116	8.431	8.875	10,990	+0.13(+1.48%)
Oct 27, 2015	8.838	9.155	8.477	8.745	9,900	+0.29(+3.39%)
Oct 26, 2015	8.644	8.750	8.440	8.459	2,645	-0.19(-2.25%)
Oct 23, 2015	8.681	8.699	8.468	8.653	4,073	-0.19(-2.09%)
Oct 22, 2015	8.838	8.868	8.868	8.838	380	-0.03(-0.34%)
Oct 21, 2015	8.868	8.868	8.868	8.868	640	+0.02(+0.24%)
Oct 20, 2015	8.938	8.938	8.847	8.847	755	-0.04(-0.42%)
Oct 19, 2015	8.856	9.180	8.847	8.884	3,455	+0.06(+0.73%)
Oct 16, 2015	9.116	9.328	8.810	8.819	3,684	-0.39(-4.22%)
Oct 15, 2015	9.060	9.208	8.912	9.208	4,417	-0.09(-1.00%)
Oct 14, 2015	9.301	9.301	9.301	9.301	406	+0.21(+2.34%)
Oct 13, 2015	9.097	9.097	9.088	9.088	560	-0.14(-1.50%)
Oct 12, 2015	9.254	9.254	9.227	9.227	803	-0.11(-1.18%)
Oct 09, 2015	9.384	9.800	9.235	9.336	6,124	-0.29(-2.99%)
Oct 08, 2015	8.958	9.625	8.958	9.625	4,065	+0.21(+2.26%)
Oct 07, 2015	9.393	9.491	9.319	9.412	4,524	-0.04(-0.39%)
Oct 05, 2015	9.597	9.449	9.449	9.449	118	-0.35(-3.59%)
Oct 02, 2015	9.227	9.800	9.227	9.800	3,814	+0.37(+3.93%)
Oct 01, 2015	9.192	9.430	9.166	9.430	8,158	+0.10(+1.09%)
Sep 30, 2015	9.384	9.493	9.328	9.328	7,728	+0.04(+0.40%)
Sep 29, 2015	9.194	9.430	9.079	9.291	2,417	+0.13(+1.41%)
Sep 28, 2015	8.967	9.486	8.967	9.162	2,609	-0.16(-1.74%)
Sep 25, 2015	9.342	9.342	9.020	9.324	3,591	-0.04(-0.39%)
Sep 24, 2015	9.618	9.618	9.195	9.361	9,814	-0.21(-2.21%)
Sep 23, 2015	9.020	9.572	9.020	9.572	3,871	+0.37(+4.00%)
Sep 22, 2015	9.002	9.208	9.002	9.204	4,685	-0.13(-1.38%)
Sep 21, 2015	9.296	9.747	8.983	9.333	12,946	-0.30(-3.15%)
Sep 18, 2015	9.740	9.740	9.096	9.637	16,806	+0.57(+6.29%)
Sep 17, 2015	9.269	9.600	9.066	9.066	719	-0.23(-2.48%)
Sep 16, 2015	9.333	9.425	9.296	9.296	5,367	+0.09(+1.00%)
Sep 15, 2015	9.223	9.539	8.974	9.204	6,467	-0.01(-0.10%)
Sep 14, 2015	9.296	9.535	8.735	9.213	7,891	-0.35(-3.66%)
Sep 11, 2015	9.756	9.756	9.563	9.563	1,957	-0.01(-0.10%)
Sep 10, 2015	9.756	9.756	9.572	9.572	3,068	-0.40(-4.06%)
Sep 09, 2015	9.683	9.977	9.591	9.977	2,528	-0.09(-0.91%)
Sep 08, 2015	9.637	10.07	9.637	10.07	8,094	+0.00(+0.00%)
Sep 04, 2015	9.618	10.07	10.07	10.07	1,412	+0.00(+0.00%)
Sep 03, 2015	9.287	10.07	9.287	10.07	2,213	+0.16(+1.58%)
Sep 02, 2015	9.651	10.07	9.425	9.913	4,066	-0.12(-1.19%)
Sep 01, 2015	9.664	10.25	9.425	10.03	25,564	+0.37(+3.81%)
Aug 31, 2015	9.784	10.29	9.657	9.664	12,719	-0.51(-4.98%)
Aug 28, 2015	10.23	10.28	9.517	10.17	6,848	+0.23(+2.32%)
Aug 27, 2015	10.12	10.30	9.876	9.940	5,320	+0.18(+1.89%)
Aug 26, 2015	9.434	10.30	9.434	9.756	1,684	-0.50(-4.85%)
Aug 25, 2015	10.18	10.73	9.223	10.25	22,656	+0.82(+8.68%)
Aug 24, 2015	8.762	9.940	7.492	9.434	42,508	-0.08(-0.87%)
Aug 21, 2015	9.663	9.664	9.213	9.517	32,176	-0.75(-7.26%)
Aug 20, 2015	11.03	11.04	8.578	10.26	7,382	-0.77(-7.01%)
Aug 19, 2015	10.82	11.39	10.77	11.04	2,882	+0.25(+2.30%)
Aug 18, 2015	10.86	11.19	10.77	10.79	4,044	-0.05(-0.42%)
Aug 17, 2015	10.81	11.62	10.81	10.83	4,450	-0.13(-1.17%)
Aug 14, 2015	11.34	11.34	10.96	10.96	674	-0.29(-2.62%)
Aug 13, 2015	11.16	11.41	11.16	11.26	3,140	-0.09(-0.81%)
Aug 12, 2015	11.41	11.69	11.10	11.35	4,178	-0.18(-1.60%)
Aug 11, 2015	10.99	11.69	10.99	11.53	2,625	+0.03(+0.24%)
Aug 10, 2015	11.64	11.64	10.81	11.51	3,147	-0.07(-0.64%)
Aug 07, 2015	11.34	11.67	11.07	11.58	4,125	-0.16(-1.33%)
Aug 06, 2015	11.16	11.74	11.16	11.74	2,140	-0.15(-1.24%)
Aug 05, 2015	10.99	11.88	10.99	11.88	12,928	+0.75(+6.75%)
Aug 04, 2015	11.01	11.13	11.01	11.13	1,413	-0.08(-0.71%)
Aug 03, 2015	10.82	11.21	10.82	11.21	5,856	+0.00(+0.00%)
Jul 31, 2015	10.81	11.24	10.78	11.21	8,518	+0.17(+1.50%)
Jul 30, 2015	11.07	11.07	11.04	11.05	10,362	-0.13(-1.15%)
Jul 29, 2015	11.01	11.47	10.96	11.17	5,434	+0.19(+1.76%)
Jul 28, 2015	11.07	11.14	10.98	10.98	9,341	+0.03(+0.25%)
Jul 27, 2015	11.21	11.30	10.95	10.95	5,724	-0.43(-3.80%)
Jul 24, 2015	11.16	11.46	11.16	11.39	2,719	-0.07(-0.64%)
Jul 23, 2015	11.66	11.66	11.46	11.46	1,852	+0.35(+3.15%)
Jul 22, 2015	11.84	11.84	11.09	11.11	3,113	-0.25(-2.19%)
Jul 21, 2015	11.89	11.89	11.33	11.36	6,550	-0.50(-4.23%)
Jul 20, 2015	11.85	11.86	11.39	11.86	3,012	-0.00(-0.04%)
Jul 17, 2015	11.86	11.86	11.86	11.86	383	+0.54(+4.80%)
Jul 16, 2015	11.28	11.87	11.03	11.32	4,645	+0.20(+1.82%)
Jul 15, 2015	11.48	11.64	11.12	11.12	6,525	-0.20(-1.79%)
Jul 14, 2015	11.50	11.51	11.32	11.32	6,848	-0.19(-1.68%)
Jul 13, 2015	11.63	11.63	11.51	11.51	468	+0.16(+1.38%)
Jul 09, 2015	11.73	11.36	11.36	11.36	336	-0.09(-0.76%)
Jul 08, 2015	11.49	11.69	11.22	11.45	1,086	-0.33(-2.78%)
Jul 07, 2015	11.33	11.84	11.33	11.77	1,146	+0.09(+0.79%)
Jul 06, 2015	11.39	11.88	11.10	11.68	13,704	-0.28(-2.31%)
Jul 02, 2015	11.28	11.96	11.96	11.96	3,150	+0.09(+0.78%)
Jul 01, 2015	11.00	11.97	11.00	11.86	1,875	-0.01(-0.08%)
Jun 30, 2015	12.10	12.41	11.65	11.87	38,391	-0.12(-1.00%)
Jun 29, 2015	12.06	12.35	11.97	11.99	2,503	+0.03(+0.23%)
Jun 26, 2015	12.06	12.61	11.97	11.97	1,912	-0.06(-0.46%)
Jun 25, 2015	12.35	12.35	11.98	12.02	1,441	-0.06(-0.53%)
Jun 24, 2015	12.47	12.53	12.09	12.09	2,364	-0.02(-0.15%)
Jun 23, 2015	12.22	12.28	11.97	12.10	8,265	-0.28(-2.23%)
Jun 22, 2015	12.33	12.38	12.33	12.38	549	+0.37(+3.07%)
Jun 19, 2015	12.23	12.48	11.98	12.01	4,066	-0.41(-3.33%)
Jun 18, 2015	12.78	12.78	12.23	12.43	8,163	+0.37(+3.05%)
Jun 17, 2015	12.24	12.30	11.87	12.06	10,561	-0.14(-1.13%)
Jun 16, 2015	12.78	12.78	12.20	12.20	2,206	+0.05(+0.38%)
Jun 15, 2015	12.01	12.15	11.88	12.15	5,375	+0.06(+0.53%)
Jun 12, 2015	11.97	12.09	11.26	12.09	2,746	+0.06(+0.46%)
Jun 11, 2015	11.17	12.03	10.94	12.03	10,012	+0.48(+4.14%)
Jun 10, 2015	11.93	11.97	11.55	11.55	856	-0.44(-3.68%)
Jun 09, 2015	12.05	12.62	11.82	11.99	4,172	+0.45(+3.91%)
Jun 08, 2015	11.97	12.51	11.10	11.54	16,142	-0.41(-3.46%)
Jun 05, 2015	11.71	11.96	11.59	11.96	4,570	+0.16(+1.33%)
Jun 04, 2015	11.95	11.95	11.73	11.80	2,569	+0.23(+1.99%)
Jun 03, 2015	11.50	11.92	11.50	11.57	3,462	+0.06(+0.56%)
Jun 02, 2015	11.65	11.85	11.51	11.51	19,175	-0.46(-3.85%)

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.

Diversicare Healthca (NQ: DVCR )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Diversicare Healthca (NQ: DVCR )

Historical Prices

Sections

Services

The Punxsutawney Spirit