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 (%)
Dec 31, 2015 2.420 2.250 2.250 2.250 105,000 -0.15(-6.25%)
Dec 30, 2015 2.430 2.445 2.350 2.400 117,400 -0.07(-2.83%)
Dec 29, 2015 2.449 2.490 2.410 2.470 13,886 -0.05(-1.98%)
Dec 28, 2015 2.570 2.620 2.520 2.520 10,636 -0.09(-3.44%)
Dec 24, 2015 2.560 2.610 2.610 2.610 11,900 +0.10(+3.98%)
Dec 23, 2015 2.480 2.640 2.480 2.510 15,299 +0.11(+4.58%)
Dec 22, 2015 2.210 2.580 2.210 2.400 9,097 -0.07(-2.83%)
Dec 21, 2015 2.148 2.500 2.148 2.470 32,816 +0.07(+2.92%)
Dec 18, 2015 2.460 2.510 2.300 2.400 73,450 -0.04(-1.64%)
Dec 17, 2015 2.477 2.520 2.290 2.440 33,080 +0.04(+1.67%)
Dec 16, 2015 2.440 2.520 2.400 2.400 9,173 -0.08(-3.42%)
Dec 15, 2015 2.370 2.700 2.318 2.485 20,612 +0.04(+1.84%)
Dec 14, 2015 2.540 2.710 2.380 2.440 16,907 -0.12(-4.69%)
Dec 11, 2015 2.590 2.670 2.425 2.560 94,957 -0.02(-0.78%)
Dec 10, 2015 2.720 2.720 2.480 2.580 36,632 +0.03(+1.18%)
Dec 09, 2015 2.800 2.800 2.540 2.550 4,589 +0.03(+1.19%)
Dec 08, 2015 2.640 2.640 2.420 2.520 15,372 -0.09(-3.45%)
Dec 07, 2015 2.540 2.840 2.520 2.610 20,351 +0.01(+0.38%)
Dec 04, 2015 2.758 2.758 2.530 2.600 9,589 -0.05(-1.89%)
Dec 03, 2015 2.380 2.660 2.380 2.650 13,682 +0.08(+3.11%)
Dec 02, 2015 2.510 2.660 2.510 2.570 1,600 -0.18(-6.55%)
Dec 01, 2015 2.691 2.750 2.690 2.750 50,436 +0.09(+3.38%)
Nov 30, 2015 2.500 2.660 2.450 2.660 31,928 +0.14(+5.56%)
Nov 27, 2015 2.540 2.540 2.480 2.520 8,005 +0.06(+2.44%)
Nov 25, 2015 2.450 2.460 2.460 2.460 43,600 +0.01(+0.41%)
Nov 24, 2015 2.540 2.550 2.430 2.450 6,118 -0.04(-1.61%)
Nov 23, 2015 2.470 2.550 2.450 2.490 10,757 -0.01(-0.40%)
Nov 20, 2015 2.550 2.550 2.440 2.500 15,405 -0.03(-1.19%)
Nov 19, 2015 2.550 2.590 2.500 2.530 63,430 -0.03(-1.17%)
Nov 18, 2015 2.550 2.670 2.550 2.560 62,250 -0.03(-1.16%)
Nov 17, 2015 2.580 2.720 2.550 2.590 14,886 +0.04(+1.57%)
Nov 16, 2015 2.550 2.750 2.550 2.550 15,366 -0.05(-1.92%)
Nov 13, 2015 2.620 2.620 2.550 2.600 27,376 +0.00(+0.00%)
Nov 12, 2015 2.580 2.830 2.580 2.600 21,750 +0.03(+1.17%)
Nov 11, 2015 2.850 2.860 2.570 2.570 51,870 -0.27(-9.51%)
Nov 10, 2015 2.990 2.990 2.820 2.840 39,809 -0.15(-5.02%)
Nov 09, 2015 2.850 2.990 2.843 2.990 14,197 +0.00(+0.00%)
Nov 06, 2015 3.080 3.080 2.760 2.990 51,826 -0.11(-3.55%)
Nov 05, 2015 2.760 3.100 2.760 3.100 31,395 +0.35(+12.73%)
Nov 04, 2015 2.830 2.880 2.750 2.750 5,707 -0.09(-3.17%)
Nov 03, 2015 2.860 2.910 2.830 2.840 9,478 -0.06(-2.07%)
Nov 02, 2015 2.990 2.991 2.860 2.900 34,729 -0.09(-3.01%)
Oct 30, 2015 3.000 3.030 2.950 2.990 28,613 +0.00(+0.00%)
Oct 29, 2015 3.080 3.080 2.920 2.990 26,754 +0.03(+1.01%)
Oct 28, 2015 3.020 3.070 2.880 2.960 27,478 +0.01(+0.34%)
Oct 27, 2015 2.950 3.000 2.899 2.950 16,121 -0.03(-1.01%)
Oct 26, 2015 3.080 3.090 2.950 2.980 38,565 -0.04(-1.32%)
Oct 23, 2015 2.990 3.100 2.990 3.020 19,899 -0.05(-1.77%)
Oct 22, 2015 3.100 3.160 3.050 3.074 19,024 -0.05(-1.46%)
Oct 21, 2015 3.190 3.320 3.080 3.120 42,245 -0.06(-1.89%)
Oct 20, 2015 3.120 3.250 3.080 3.180 21,269 -0.01(-0.31%)
Oct 19, 2015 3.110 3.220 3.020 3.190 29,107 +0.05(+1.59%)
Oct 16, 2015 2.750 3.140 2.750 3.140 28,307 +0.36(+12.95%)
Oct 15, 2015 2.710 2.850 2.710 2.780 16,622 +0.02(+0.72%)
Oct 14, 2015 2.830 2.860 2.760 2.760 25,130 -0.13(-4.50%)
Oct 13, 2015 2.810 2.898 2.810 2.890 7,070 -0.01(-0.34%)
Oct 12, 2015 2.750 2.970 2.650 2.900 11,660 +0.17(+6.23%)
Oct 09, 2015 2.560 2.750 2.541 2.730 34,945 +0.20(+7.91%)
Oct 08, 2015 2.660 2.730 2.510 2.530 24,187 -0.19(-6.99%)
Oct 07, 2015 2.740 2.750 2.700 2.720 7,053 -0.01(-0.37%)
Oct 06, 2015 2.680 2.745 2.680 2.730 8,379 +0.05(+1.87%)
Oct 05, 2015 2.620 2.770 2.610 2.680 11,978 +0.03(+1.13%)
Oct 02, 2015 2.580 2.660 2.580 2.650 7,334 +0.03(+1.15%)
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.