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 (%)
Jun 30, 2016 8.050 8.300 8.050 8.300 1,121 +0.08(+0.97%)
Jun 29, 2016 8.250 8.450 7.950 8.220 4,769 +0.10(+1.23%)
Jun 28, 2016 7.800 8.120 7.800 8.120 806 +0.37(+4.77%)
Jun 27, 2016 7.740 7.750 7.740 7.750 2,104 +0.15(+1.97%)
Jun 24, 2016 7.740 7.840 7.000 7.600 2,061 -0.15(-1.94%)
Jun 23, 2016 7.900 7.900 7.750 7.750 1,318 -0.20(-2.52%)
Jun 22, 2016 7.930 7.950 7.930 7.950 998 -0.15(-1.85%)
Jun 20, 2016 8.100 8.100 8.100 8.100 5 +0.05(+0.62%)
Jun 17, 2016 8.210 8.390 8.050 8.050 5,949 -0.31(-3.71%)
Jun 16, 2016 8.310 8.360 8.150 8.360 538 +0.10(+1.21%)
Jun 15, 2016 8.210 8.260 8.151 8.260 1,347 -0.18(-2.13%)
Jun 14, 2016 8.240 8.560 8.240 8.440 1,001 -0.16(-1.86%)
Jun 13, 2016 8.400 8.600 8.180 8.600 2,769 +0.18(+2.14%)
Jun 10, 2016 8.500 8.600 8.210 8.420 1,131 -0.08(-0.94%)
Jun 09, 2016 8.350 8.500 8.170 8.500 9,322 -0.10(-1.16%)
Jun 08, 2016 8.134 8.600 8.110 8.600 1,326 +0.45(+5.52%)
Jun 07, 2016 8.100 8.150 8.100 8.150 640 -0.10(-1.21%)
Jun 06, 2016 8.110 8.250 8.110 8.250 940 -0.10(-1.20%)
Jun 03, 2016 8.350 8.350 8.350 8.350 241 +0.16(+1.95%)
Jun 02, 2016 8.340 8.510 8.180 8.190 6,219 -0.16(-1.92%)
Jun 01, 2016 8.140 8.350 8.100 8.350 955 +0.25(+3.09%)
May 31, 2016 8.102 8.102 8.102 8.100 4,103 -0.25(-2.99%)
May 27, 2016 8.350 8.350 8.350 8.350 300 +0.06(+0.72%)
May 26, 2016 8.290 8.300 8.290 8.290 2,189 +0.16(+1.97%)
May 24, 2016 8.100 8.130 8.130 8.130 21 +0.09(+1.12%)
May 23, 2016 8.010 8.040 8.000 8.040 1,481 +0.03(+0.37%)
May 20, 2016 8.010 8.010 8.010 8.010 213 +0.00(+0.00%)
May 19, 2016 8.020 8.020 8.010 8.010 694 -0.00(-0.00%)
May 18, 2016 8.010 8.010 8.010 8.010 666 +0.00(+0.00%)
May 17, 2016 8.080 8.080 8.010 8.010 1,198 -0.03(-0.43%)
May 16, 2016 8.000 8.045 8.000 8.045 2,393 +0.03(+0.43%)
May 13, 2016 8.010 8.010 8.010 8.010 1,019 -0.01(-0.12%)
May 12, 2016 8.070 8.118 7.950 8.020 6,378 -0.07(-0.83%)
May 10, 2016 8.200 8.087 8.087 8.087 91 -0.24(-2.86%)
May 09, 2016 8.000 8.325 8.000 8.325 7,401 +0.07(+0.91%)
May 06, 2016 8.270 8.650 8.250 8.250 1,476 -0.26(-3.01%)
May 05, 2016 8.250 8.830 8.050 8.506 7,862 +0.25(+2.97%)
May 02, 2016 8.400 8.260 8.260 8.260 70 -0.21(-2.48%)
Apr 29, 2016 8.310 8.490 8.310 8.470 1,683 -0.11(-1.28%)
Apr 28, 2016 8.450 8.580 8.450 8.580 226 +0.13(+1.54%)
Apr 27, 2016 8.450 8.460 8.450 8.450 700 -0.14(-1.63%)
Apr 26, 2016 8.610 8.610 8.020 8.590 822 -0.01(-0.12%)
Apr 25, 2016 8.470 8.600 8.470 8.600 512 +0.16(+1.90%)
Apr 22, 2016 8.640 8.640 8.430 8.440 2,317 -0.04(-0.47%)
Apr 21, 2016 8.430 8.490 8.389 8.480 2,512 +0.12(+1.46%)
Apr 20, 2016 8.180 8.440 8.180 8.358 3,100 +0.20(+2.43%)
Apr 19, 2016 8.340 8.340 8.150 8.160 850 -0.09(-1.09%)
Apr 18, 2016 8.860 8.860 8.060 8.250 18,472 -0.15(-1.79%)
Apr 15, 2016 8.370 8.850 8.370 8.400 2,378 -0.10(-1.18%)
Apr 14, 2016 8.850 8.850 8.120 8.500 18,802 -0.21(-2.41%)
Apr 13, 2016 8.710 8.710 8.710 8.710 251 -0.10(-1.14%)
Apr 12, 2016 8.650 8.820 8.650 8.810 1,935 +0.16(+1.85%)
Apr 11, 2016 8.740 8.760 8.059 8.650 2,533 -0.05(-0.57%)
Apr 08, 2016 8.250 8.700 8.004 8.700 5,310 +0.33(+3.94%)
Apr 05, 2016 8.410 8.370 8.370 8.370 2,600 -0.53(-5.95%)
Apr 04, 2016 8.660 8.900 8.655 8.900 1,116 +0.34(+3.97%)
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.