DVCR

Diversicare Healthcare Services Inc. Historical Stock Prices

$12.27
*  
0.72
6.23%
Get DVCR Alerts
*Delayed - data as of Dec. 2, 2016 12:55 ET  -  Find a broker to begin trading DVCR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DVCR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:55 11.58 12.27 11.58 12.27 3,314
12/01/2016 11.53 12.115 11.5283 11.55 29,376
11/30/2016 11.935 12.33 11.26 11.34 5,958
11/29/2016 11.12 12.33 11.12 12.08 58,771
11/28/2016 11.5 12.1001 11.46 11.76 36,635
11/25/2016 10.75 11.5 10.75 11.5 22,005
11/23/2016 11.14 11.17 11.0905 11.0905 11,403
11/22/2016 11.05 11.75 10.76 11.27 29,699
11/21/2016 11.11 11.9399 11.04 11.9399 674
11/18/2016 11.12 11.31 11.12 11.31 200
11/17/2016 11.27 11.93 11.0001 11.0001 1,414
11/16/2016 10.2139 11.42 10.2139 11.37 6,726
11/15/2016 10.9799 10.9799 10.79 10.83 683
11/14/2016 10.68 10.85 10.15 10.31 5,615
11/11/2016 11.81 11.81 10.91 10.91 10,177
11/10/2016 11.6 11.93 11.6 11.72 5,161
11/09/2016 11.942 11.942 11.21 11.28 6,430
11/08/2016 12 12.29 11.5826 12.06 7,399
11/07/2016 12.05 12.4488 12.05 12.05 6,581
11/04/2016 11.99 12.22 11.85 12.18 3,765
11/03/2016 11.403 12.77 11.4008 12.29 19,614
11/02/2016 12.26 12.706 12.25 12.664 18,522
11/01/2016 12.2 12.8 12.1001 12.4499 2,071
10/31/2016 12.47 12.82 12.311 12.3201 6,000
10/28/2016 12.19 12.5 12.09 12.38 14,477
10/27/2016 10.74 12.06 10.73 11.9 18,465
10/26/2016 11.2 11.329 10.6401 11.05 18,314
10/25/2016 11.25 11.25 10.66 11.2 11,994
10/24/2016 11.3 11.44 11.26 11.43 1,213
10/21/2016 10.95 11.19 10.51 11.19 17,785
10/20/2016 10.95 11.2399 10.6101 11.12 1,976
10/19/2016 11.24 11.2799 10.69 10.985 12,588
10/18/2016 11.268 11.268 11.25 11.25 645
10/17/2016 11.55 11.63 11.0101 11.245 6,641
10/14/2016 11.31 11.6399 10.8273 11.58 1,226
10/13/2016 11.4 11.54 10.8679 11.54 2,524
10/12/2016 11.3 11.64 10.8273 11.6299 8,932
10/11/2016 11.39 11.39 10.8273 11.25 2,084
10/10/2016 11.31 11.43 11.31 11.4 532
10/07/2016 11 11.48 11 11.36 13,345
10/06/2016 11.65 11.65 10.72 11.1 25,666
10/05/2016 11.23 12.35 11.1378 11.44 4,913
10/04/2016 10.82 11.93 10.82 11.29 14,754
10/03/2016 9.98 11.14 9.98 10.845 16,354
09/30/2016 9.88 10.0699 9.71 10 70,731
09/29/2016 9.35 10.015 9.049 9.75 59,340
09/28/2016 9.25 9.4 9.11 9.4 17,123
09/27/2016 9.495 9.4999 9.193 9.4 6,586
09/26/2016 9.4817 9.75 9.4817 9.6 1,733
09/23/2016 9.08 9.54 9.08 9.54 992
09/22/2016 9.03 9.4 9.03 9.06 4,103
09/21/2016 8.89 9.33 8.82 9.01 25,345
09/20/2016 8.5 8.97 8.5 8.895 2,780
09/19/2016 8.5 8.6 8.44 8.57 3,390
09/16/2016 8.47 8.6 8.14 8.6 21,999
09/15/2016 8.01 8.5 8.01 8.47 7,959
09/14/2016 8.135 8.4499 8.1 8.41 5,926
09/13/2016 8.11 8.6127 8.11 8.32 9,753
09/12/2016 8.01 8.6 8.01 8.09 3,859
09/09/2016 8.16 8.28 7.8 7.97 8,235
09/08/2016 7.9 8.03 7.63 8.03 18,056
09/07/2016 8.02 8.16 7.49 8.02 87,304
09/06/2016 8.25 8.25 7.7 8.02 23,671
09/02/2016 8.79 8.79 8.3 8.3 898
09/01/2016 8.24 8.24 8.24 8.24 115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?