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 (%)
Jan 31, 2014 5.050 5.100 5.020 5.080 57,882 +0.02(+0.40%)
Jan 30, 2014 5.120 5.200 5.000 5.060 32,124 -0.02(-0.39%)
Jan 29, 2014 5.190 5.190 5.080 5.080 12,286 -0.06(-1.17%)
Jan 28, 2014 5.274 5.274 5.060 5.140 23,698 +0.02(+0.39%)
Jan 27, 2014 5.130 5.376 5.100 5.120 17,368 -0.17(-3.21%)
Jan 24, 2014 5.100 5.366 5.100 5.290 36,559 +0.17(+3.32%)
Jan 23, 2014 5.160 5.376 5.110 5.120 12,260 -0.04(-0.78%)
Jan 22, 2014 5.100 5.390 5.070 5.160 24,427 +0.06(+1.18%)
Jan 21, 2014 5.050 5.394 5.050 5.100 20,601 -0.05(-0.97%)
Jan 17, 2014 5.140 5.150 5.150 5.150 30,700 +0.02(+0.39%)
Jan 16, 2014 5.050 5.384 5.050 5.130 12,838 +0.07(+1.38%)
Jan 15, 2014 5.100 5.350 5.010 5.060 53,587 -0.04(-0.78%)
Jan 14, 2014 5.260 5.350 5.100 5.100 20,482 -0.15(-2.86%)
Jan 13, 2014 5.360 5.510 5.170 5.250 54,121 -0.29(-5.23%)
Jan 10, 2014 5.100 5.580 5.092 5.540 121,310 +0.47(+9.27%)
Jan 09, 2014 5.150 5.500 5.050 5.070 72,647 -0.04(-0.78%)
Jan 08, 2014 5.340 5.340 5.100 5.110 60,896 -0.12(-2.29%)
Jan 07, 2014 4.820 5.460 4.820 5.230 98,207 +0.43(+8.96%)
Jan 06, 2014 4.750 4.840 4.610 4.800 78,397 +0.02(+0.42%)
Jan 03, 2014 4.780 4.910 4.730 4.780 62,552 -0.01(-0.21%)
Jan 02, 2014 4.750 4.830 4.650 4.790 61,784 +0.02(+0.42%)
Dec 31, 2013 4.930 4.770 4.770 4.770 80,600 -0.14(-2.85%)
Dec 30, 2013 4.950 5.000 4.880 4.910 108,109 -0.04(-0.81%)
Dec 27, 2013 5.080 5.080 4.910 4.950 51,603 -0.10(-1.98%)
Dec 26, 2013 5.080 5.120 5.000 5.050 39,417 -0.09(-1.75%)
Dec 24, 2013 5.100 5.240 5.050 5.140 42,835 +0.06(+1.18%)
Dec 23, 2013 5.040 5.080 5.010 5.080 22,422 -0.01(-0.20%)
Dec 20, 2013 5.050 5.150 5.020 5.090 46,855 +0.07(+1.39%)
Dec 19, 2013 5.110 5.170 5.000 5.020 45,308 -0.14(-2.71%)
Dec 18, 2013 5.130 5.200 5.010 5.160 37,189 +0.05(+0.98%)
Dec 17, 2013 5.200 5.240 5.000 5.110 468,132 -0.07(-1.35%)
Dec 16, 2013 5.430 5.440 5.001 5.180 77,533 -0.19(-3.54%)
Dec 13, 2013 5.320 5.490 5.250 5.370 124,494 +0.06(+1.13%)
Dec 12, 2013 5.300 5.360 5.300 5.310 15,441 +0.00(+0.00%)
Dec 11, 2013 5.300 5.370 5.300 5.310 28,402 +0.00(+0.00%)
Dec 10, 2013 5.350 5.380 5.280 5.310 23,085 -0.05(-0.93%)
Dec 09, 2013 5.520 5.540 5.360 5.360 26,348 -0.20(-3.60%)
Dec 06, 2013 5.490 5.660 5.410 5.560 0 +0.11(+2.02%)
Dec 05, 2013 5.530 5.600 5.270 5.450 0 -0.09(-1.62%)
Dec 04, 2013 5.610 5.740 5.520 5.540 0 -0.07(-1.25%)
Dec 03, 2013 5.430 5.680 5.430 5.610 0 +0.15(+2.75%)
Dec 02, 2013 5.500 5.560 5.420 5.460 0 -0.20(-3.53%)
Nov 29, 2013 5.740 5.840 5.660 5.660 0 -0.06(-1.05%)
Nov 27, 2013 5.810 5.810 5.580 5.720 0 +0.17(+3.06%)
Nov 26, 2013 5.280 5.600 5.280 5.550 0 +0.29(+5.51%)
Nov 25, 2013 5.500 5.500 5.160 5.260 62,213 -0.31(-5.57%)
Nov 22, 2013 5.570 5.812 5.503 5.570 0 +0.02(+0.36%)
Nov 21, 2013 5.650 5.920 5.520 5.550 30,593 -0.07(-1.25%)
Nov 20, 2013 5.730 5.770 5.620 5.620 0 -0.08(-1.40%)
Nov 19, 2013 5.780 5.909 5.570 5.700 48,297 -0.10(-1.72%)
Nov 18, 2013 5.950 5.950 5.750 5.800 0 -0.09(-1.53%)
Nov 15, 2013 5.750 5.970 5.750 5.890 0 +0.04(+0.68%)
Nov 14, 2013 6.250 6.250 5.501 5.850 0 -0.40(-6.40%)
Nov 12, 2013 6.290 6.360 6.240 6.250 0 -0.03(-0.48%)
Nov 11, 2013 6.250 6.612 6.250 6.280 0 -0.05(-0.79%)
Nov 08, 2013 6.250 6.529 6.250 6.330 0 +0.06(+0.96%)
Nov 07, 2013 6.450 6.455 6.250 6.270 21,529 -0.20(-3.09%)
Nov 06, 2013 6.610 6.740 6.450 6.470 12,802 -0.14(-2.12%)
Nov 05, 2013 6.590 6.680 6.520 6.610 0 +0.01(+0.15%)
Nov 04, 2013 6.670 6.703 6.460 6.600 27,782 -0.12(-1.79%)
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.