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 (%)
Mar 31, 2015 4.290 4.300 4.162 4.200 9,582 -0.06(-1.34%)
Mar 30, 2015 4.100 4.270 4.100 4.257 12,033 +0.15(+3.71%)
Mar 27, 2015 4.000 4.240 3.900 4.105 42,233 +0.16(+4.18%)
Mar 26, 2015 4.120 4.120 3.940 3.940 16,339 -0.17(-4.14%)
Mar 25, 2015 4.140 4.150 4.070 4.110 11,188 -0.10(-2.38%)
Mar 24, 2015 4.270 4.310 4.150 4.210 40,867 -0.09(-2.09%)
Mar 23, 2015 4.200 4.370 4.200 4.300 83,748 +0.21(+5.13%)
Mar 20, 2015 4.267 4.300 4.090 4.090 17,462 -0.20(-4.66%)
Mar 19, 2015 4.330 4.370 4.160 4.290 21,928 -0.09(-2.05%)
Mar 18, 2015 4.410 4.410 4.206 4.380 14,375 +0.00(+0.00%)
Mar 17, 2015 4.431 4.431 4.340 4.380 18,104 +0.02(+0.46%)
Mar 16, 2015 4.490 4.560 4.310 4.360 20,401 -0.14(-3.11%)
Mar 13, 2015 4.636 4.636 4.480 4.500 9,177 -0.09(-1.96%)
Mar 12, 2015 4.790 4.790 4.460 4.590 16,545 +0.13(+2.91%)
Mar 11, 2015 4.590 4.747 4.460 4.460 14,064 -0.16(-3.46%)
Mar 10, 2015 4.600 4.880 4.600 4.620 10,509 -0.13(-2.74%)
Mar 09, 2015 4.930 4.930 4.700 4.750 4,410 +0.02(+0.42%)
Mar 06, 2015 4.750 4.750 4.620 4.730 8,721 -0.01(-0.21%)
Mar 05, 2015 4.740 4.750 4.640 4.740 5,688 -0.01(-0.21%)
Mar 04, 2015 4.770 4.860 4.680 4.750 15,852 -0.04(-0.84%)
Mar 03, 2015 4.760 4.860 4.750 4.790 2,444 -0.03(-0.62%)
Mar 02, 2015 4.760 4.860 4.670 4.820 3,200 +0.02(+0.42%)
Feb 27, 2015 4.870 4.870 4.800 4.800 5,239 -0.07(-1.44%)
Feb 26, 2015 4.670 4.880 4.650 4.870 3,247 +0.01(+0.21%)
Feb 25, 2015 4.710 4.880 4.700 4.860 14,256 +0.07(+1.46%)
Feb 24, 2015 4.820 4.820 4.685 4.790 5,225 -0.04(-0.83%)
Feb 23, 2015 4.600 4.830 4.600 4.830 3,974 +0.03(+0.63%)
Feb 20, 2015 4.750 4.800 4.740 4.800 1,157 +0.03(+0.63%)
Feb 19, 2015 4.820 4.820 4.610 4.770 3,651 -0.02(-0.42%)
Feb 18, 2015 4.770 4.830 4.630 4.790 5,047 -0.09(-1.84%)
Feb 17, 2015 4.780 4.880 4.650 4.880 4,858 +0.19(+4.05%)
Feb 13, 2015 4.740 4.690 4.690 4.690 16,200 -0.10(-2.09%)
Feb 12, 2015 4.790 4.800 4.727 4.790 4,505 -0.02(-0.42%)
Feb 11, 2015 4.640 4.830 4.640 4.810 2,199 -0.02(-0.41%)
Feb 10, 2015 4.770 4.840 4.710 4.830 2,740 +0.02(+0.42%)
Feb 09, 2015 4.570 4.810 4.560 4.810 7,634 -0.03(-0.62%)
Feb 06, 2015 4.730 4.920 4.730 4.840 18,262 +0.18(+3.86%)
Feb 05, 2015 4.530 4.720 4.530 4.660 12,516 +0.09(+1.97%)
Feb 04, 2015 4.660 4.770 4.520 4.570 21,561 -0.20(-4.19%)
Feb 03, 2015 4.750 4.835 4.600 4.770 35,574 +0.03(+0.63%)
Feb 02, 2015 4.930 4.930 4.700 4.740 23,281 -0.17(-3.46%)
Jan 30, 2015 4.990 4.885 4.730 4.910 9,692 +0.03(+0.51%)
Jan 29, 2015 4.850 4.950 4.710 4.885 22,716 +0.01(+0.21%)
Jan 28, 2015 4.850 4.880 4.700 4.875 11,298 +0.04(+0.93%)
Jan 27, 2015 4.800 4.920 4.720 4.830 9,421 -0.09(-1.83%)
Jan 26, 2015 4.730 4.930 4.730 4.920 10,956 +0.03(+0.51%)
Jan 23, 2015 4.880 4.930 4.750 4.895 7,159 +0.01(+0.31%)
Jan 22, 2015 4.850 4.880 4.800 4.880 5,061 +0.03(+0.62%)
Jan 21, 2015 4.920 4.990 4.700 4.850 26,735 -0.14(-2.81%)
Jan 20, 2015 5.030 5.160 4.860 4.990 9,251 +0.00(+0.00%)
Jan 16, 2015 4.830 5.070 4.800 4.990 8,087 +0.04(+0.81%)
Jan 15, 2015 4.989 4.990 4.860 4.950 2,263 +0.01(+0.20%)
Jan 14, 2015 4.900 5.010 4.820 4.940 15,184 -0.03(-0.60%)
Jan 13, 2015 5.050 5.050 4.900 4.970 4,360 +0.05(+1.02%)
Jan 12, 2015 5.000 5.040 4.910 4.920 4,830 -0.07(-1.40%)
Jan 09, 2015 4.900 5.040 4.900 4.990 5,094 +0.05(+1.07%)
Jan 08, 2015 4.910 5.100 4.910 4.937 2,047 -0.04(-0.86%)
Jan 07, 2015 4.890 5.000 4.880 4.980 13,085 -0.02(-0.40%)
Jan 06, 2015 4.900 5.010 4.860 5.000 9,934 -0.03(-0.60%)
Jan 05, 2015 5.000 5.050 4.910 5.030 3,578 +0.03(+0.60%)
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.