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 (%)
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%)
Aug 01, 2017 2.240 2.336 2.190 2.250 34,934 +0.04(+1.81%)
Jul 31, 2017 2.220 2.290 2.210 2.210 30,258 -0.04(-1.78%)
Jul 28, 2017 2.340 2.365 2.210 2.250 68,355 -0.08(-3.43%)
Jul 27, 2017 2.490 2.510 2.210 2.330 172,972 -0.22(-8.63%)
Jul 26, 2017 2.570 2.590 2.520 2.550 33,751 +0.01(+0.39%)
Jul 25, 2017 2.570 2.590 2.540 2.540 47,987 -0.02(-0.78%)
Jul 24, 2017 2.560 2.580 2.510 2.560 77,344 +0.00(+0.00%)
Jul 21, 2017 2.540 2.580 2.510 2.560 282,367 +0.00(+0.00%)
Jul 20, 2017 2.550 2.580 2.540 2.560 59,537 +0.00(+0.00%)
Jul 19, 2017 2.520 2.590 2.520 2.560 77,901 +0.01(+0.39%)
Jul 18, 2017 2.540 2.610 2.504 2.550 87,242 -0.03(-1.16%)
Jul 17, 2017 2.500 2.610 2.489 2.580 113,460 +0.02(+0.78%)
Jul 14, 2017 2.550 2.620 2.550 2.560 33,105 -0.02(-0.78%)
Jul 13, 2017 2.620 2.640 2.550 2.580 92,822 -0.01(-0.39%)
Jul 12, 2017 2.510 2.630 2.485 2.590 55,773 +0.08(+3.19%)
Jul 11, 2017 2.560 2.630 2.350 2.510 230,952 -0.08(-3.09%)
Jul 10, 2017 2.600 2.650 2.550 2.590 143,893 -0.02(-0.77%)
Jul 07, 2017 2.595 2.740 2.590 2.610 63,932 -0.06(-2.25%)
Jul 06, 2017 2.650 2.710 2.575 2.670 113,583 +0.02(+0.75%)
Jul 05, 2017 2.700 2.750 2.618 2.650 73,969 -0.04(-1.49%)
Jul 03, 2017 2.600 2.790 2.590 2.690 101,809 +0.09(+3.46%)
Jun 30, 2017 2.710 2.740 2.500 2.600 150,803 -0.12(-4.41%)
Jun 29, 2017 2.700 2.800 2.700 2.720 94,384 -0.03(-1.09%)
Jun 28, 2017 2.720 2.840 2.710 2.750 93,546 +0.04(+1.48%)
Jun 27, 2017 2.660 2.770 2.660 2.710 85,149 +0.01(+0.37%)
Jun 26, 2017 2.700 2.830 2.620 2.700 117,459 +0.00(+0.00%)
Jun 23, 2017 2.650 2.740 2.610 2.700 111,742 +0.07(+2.66%)
Jun 22, 2017 2.600 2.700 2.560 2.630 82,460 +0.01(+0.38%)
Jun 21, 2017 2.490 2.690 2.450 2.620 230,472 +0.11(+4.38%)
Jun 20, 2017 2.580 2.580 2.421 2.510 319,896 -0.10(-3.83%)
Jun 19, 2017 2.770 2.800 2.590 2.610 378,668 -0.23(-8.10%)
Jun 16, 2017 2.860 2.860 2.600 2.840 246,557 -0.02(-0.70%)
Jun 15, 2017 3.020 3.020 2.780 2.860 288,079 -0.19(-6.23%)
Jun 14, 2017 3.160 3.170 3.000 3.050 217,824 -0.12(-3.79%)
Jun 13, 2017 3.170 3.280 3.110 3.170 142,832 +0.03(+0.96%)
Jun 12, 2017 3.320 3.330 3.050 3.140 303,190 -0.19(-5.71%)
Jun 09, 2017 3.460 3.500 3.300 3.330 143,556 -0.14(-4.03%)
Jun 08, 2017 3.320 3.480 3.320 3.470 269,516 +0.12(+3.58%)
Jun 07, 2017 3.230 3.360 3.201 3.350 167,898 +0.09(+2.76%)
Jun 06, 2017 3.210 3.330 3.166 3.260 146,665 +0.03(+0.93%)
Jun 05, 2017 3.440 3.440 3.020 3.230 401,359 -0.09(-2.71%)
Jun 02, 2017 3.370 3.543 3.260 3.320 541,569 +0.00(+0.00%)
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.