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 (%)
Oct 31, 2017 1.690 1.718 1.660 1.660 24,390 -0.03(-1.78%)
Oct 30, 2017 1.720 1.740 1.650 1.690 43,562 -0.01(-0.59%)
Oct 27, 2017 1.700 1.720 1.630 1.700 50,877 -0.01(-0.58%)
Oct 26, 2017 1.650 1.827 1.650 1.710 190,401 +0.06(+3.64%)
Oct 25, 2017 1.720 1.750 1.640 1.650 12,583 -0.07(-4.07%)
Oct 24, 2017 1.650 1.770 1.610 1.720 43,687 +0.11(+6.83%)
Oct 23, 2017 1.690 1.720 1.600 1.610 36,379 -0.08(-4.73%)
Oct 20, 2017 1.700 1.720 1.660 1.690 12,702 +0.01(+0.60%)
Oct 19, 2017 1.650 1.690 1.530 1.680 78,884 +0.01(+0.60%)
Oct 18, 2017 1.760 1.760 1.660 1.670 23,055 -0.10(-5.65%)
Oct 17, 2017 1.750 1.820 1.720 1.770 13,299 +0.04(+2.31%)
Oct 16, 2017 1.750 1.791 1.670 1.730 46,832 -0.05(-2.81%)
Oct 13, 2017 1.840 1.840 1.752 1.780 73,717 -0.04(-2.20%)
Oct 12, 2017 1.840 1.840 1.780 1.820 23,111 +0.00(+0.00%)
Oct 11, 2017 1.900 1.950 1.758 1.820 27,057 -0.08(-4.21%)
Oct 10, 2017 1.975 1.990 1.900 1.900 34,410 -0.05(-2.56%)
Oct 09, 2017 2.010 2.030 1.920 1.950 87,428 -0.08(-3.94%)
Oct 06, 2017 2.000 2.040 2.000 2.030 11,055 +0.03(+1.50%)
Oct 05, 2017 2.010 2.049 1.920 2.000 58,917 -0.04(-1.96%)
Oct 04, 2017 2.030 2.070 2.030 2.040 43,339 -0.01(-0.49%)
Oct 03, 2017 2.060 2.120 2.030 2.050 24,979 -0.01(-0.49%)
Oct 02, 2017 2.060 2.120 2.050 2.060 28,667 -0.02(-0.96%)
Sep 29, 2017 2.139 2.140 2.070 2.080 10,456 -0.06(-2.80%)
Sep 28, 2017 2.120 2.190 2.090 2.140 18,566 +0.05(+2.39%)
Sep 27, 2017 2.040 2.220 2.040 2.090 90,490 +0.07(+3.47%)
Sep 26, 2017 2.088 2.088 2.015 2.020 13,117 -0.05(-2.42%)
Sep 25, 2017 2.090 2.125 2.050 2.070 20,441 -0.01(-0.48%)
Sep 22, 2017 2.093 2.130 2.050 2.080 39,337 +0.03(+1.46%)
Sep 21, 2017 2.030 2.100 1.970 2.050 109,349 +0.01(+0.44%)
Sep 20, 2017 2.100 2.150 2.020 2.041 22,431 -0.11(-5.07%)
Sep 19, 2017 2.160 2.220 2.000 2.150 50,043 -0.03(-1.38%)
Sep 18, 2017 2.300 2.340 2.160 2.180 43,736 -0.12(-5.22%)
Sep 15, 2017 2.180 2.300 2.140 2.300 20,722 +0.06(+2.68%)
Sep 14, 2017 2.180 2.270 2.111 2.240 18,301 +0.03(+1.36%)
Sep 13, 2017 2.210 2.270 2.210 2.210 30,096 -0.03(-1.34%)
Sep 12, 2017 2.132 2.300 2.132 2.240 40,025 +0.03(+1.36%)
Sep 11, 2017 2.200 2.270 2.130 2.210 34,059 +0.00(+0.00%)
Sep 08, 2017 2.110 2.210 2.110 2.210 33,423 +0.09(+4.25%)
Sep 07, 2017 2.100 2.210 2.100 2.120 6,500 +0.00(+0.00%)
Sep 06, 2017 2.110 2.290 2.110 2.120 33,400 -0.07(-3.20%)
Sep 05, 2017 2.030 2.320 2.030 2.190 102,505 -0.12(-5.19%)
Sep 01, 2017 1.970 2.320 1.970 2.310 151,449 +0.34(+17.26%)
Aug 31, 2017 2.000 2.030 1.850 1.970 123,118 -0.06(-2.96%)
Aug 30, 2017 2.142 2.142 2.010 2.030 77,382 -0.04(-1.93%)
Aug 29, 2017 2.090 2.170 2.050 2.070 11,303 -0.03(-1.43%)
Aug 28, 2017 2.180 2.180 2.070 2.100 10,519 -0.09(-4.11%)
Aug 25, 2017 2.150 2.200 2.070 2.190 28,750 +0.04(+1.86%)
Aug 24, 2017 2.090 2.160 2.030 2.150 66,855 +0.04(+1.90%)
Aug 23, 2017 2.100 2.110 2.050 2.110 39,554 -0.01(-0.47%)
Aug 22, 2017 2.190 2.210 2.090 2.120 22,469 +0.00(+0.00%)
Aug 21, 2017 2.220 2.230 2.100 2.120 41,355 -0.12(-5.36%)
Aug 18, 2017 2.190 2.270 2.160 2.240 38,001 +0.03(+1.36%)
Aug 17, 2017 2.310 2.320 2.160 2.210 50,849 -0.11(-4.74%)
Aug 16, 2017 2.080 2.370 2.080 2.320 173,477 +0.24(+11.54%)
Aug 15, 2017 2.160 2.230 2.080 2.080 44,137 -0.12(-5.45%)
Aug 14, 2017 2.220 2.220 2.100 2.200 69,742 -0.03(-1.35%)
Aug 11, 2017 2.030 2.250 2.030 2.230 142,476 +0.17(+8.25%)
Aug 10, 2017 2.160 2.180 1.950 2.060 45,158 -0.12(-5.50%)
Aug 09, 2017 2.070 2.200 2.000 2.180 192,582 +0.10(+4.81%)
Aug 08, 2017 2.060 2.120 2.050 2.080 62,609 +0.02(+0.97%)
Aug 07, 2017 2.050 2.150 2.025 2.060 195,021 -0.02(-0.96%)
Aug 04, 2017 2.176 2.020 2.080 216,302 -0.13(-5.88%)
Aug 03, 2017 2.080 2.217 2.060 2.210 81,061 +0.10(+4.74%)
Aug 02, 2017 2.220 2.260 2.070 2.110 79,819 -0.14(-6.22%)
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.