| DIALYSIS CORP Add to My Watchlist | (NSDQ: DCAI) |
| Dialysis Corp | 6.48 | +0.05 (+0.78%) | 27,999 |
| Historical Data for DCAI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.67 | 7.15 | 6.32 | 27,999 | 6.48 | +0.05 +0.78% |
| 02/08/10 | 6.38 | 6.70 | 6.38 | 11,477 | 6.43 | +0.06 +0.94% |
| 02/05/10 | 6.45 | 6.76 | 6.25 | 18,597 | 6.37 | -0.07 -1.09% |
| 02/04/10 | 6.68 | 6.69 | 6.44 | 6,491 | 6.44 | -0.20 -3.01% |
| 02/03/10 | 6.35 | 6.99 | 6.35 | 49,468 | 6.64 | +0.33 +5.23% |
| 02/02/10 | 6.92 | 7.08 | 6.16 | 44,970 | 6.31 | -0.57 -8.28% |
| 02/01/10 | 7.09 | 7.19 | 6.76 | 10,464 | 6.88 | -0.11 -1.57% |
| 01/29/10 | 6.98 | 7.00 | 6.75 | 15,230 | 6.99 | +0.23 +3.40% |
| 01/28/10 | 6.76 | 6.91 | 6.75 | 7,594 | 6.76 | 0.00 0.00% |
| 01/27/10 | 6.76 | 6.86 | 6.75 | 4,179 | 6.76 | -0.22 -3.15% |
| 01/26/10 | 6.93 | 6.99 | 6.89 | 2,999 | 6.98 | +0.03 +0.43% |
| 01/25/10 | 6.80 | 6.96 | 6.80 | 2,671 | 6.95 | +0.09 +1.31% |
| 01/22/10 | 6.81 | 7.03 | 6.81 | 5,353 | 6.86 | +0.01 +0.15% |
| 01/21/10 | 7.08 | 7.08 | 6.75 | 4,874 | 6.85 | -0.23 -3.25% |
| 01/20/10 | 7.11 | 7.15 | 7.08 | 3,000 | 7.08 | +0.03 +0.43% |
| 01/19/10 | 7.37 | 7.37 | 6.98 | 8,069 | 7.05 | -0.32 -4.34% |
| 01/18/10 | 7.37 | 7.37 | 7.37 | 0 | 7.37 | 0.00 0.00% |
| 01/15/10 | 7.20 | 7.45 | 7.20 | 9,078 | 7.37 | +0.14 +1.94% |
| 01/14/10 | 7.30 | 7.31 | 7.05 | 9,494 | 7.23 | +0.12 +1.76% |
| 01/13/10 | 7.20 | 7.65 | 7.11 | 5,347 | 7.11 | +0.01 +0.07% |
| 01/12/10 | 6.91 | 7.10 | 6.91 | 5,700 | 7.10 | +0.04 +0.57% |
| 01/11/10 | 7.00 | 7.09 | 6.75 | 1,132 | 7.06 | +0.07 +1.00% |
| 01/08/10 | 7.00 | 7.09 | 6.95 | 2,100 | 6.99 | +0.03 +0.43% |
| 01/07/10 | 7.00 | 7.01 | 6.96 | 3,594 | 6.96 | -0.13 -1.83% |
| 01/06/10 | 7.07 | 7.09 | 6.95 | 600 | 7.09 | 0.00 0.00% |
| 01/05/10 | 6.96 | 7.17 | 6.64 | 4,573 | 7.09 | +0.10 +1.43% |
| 01/04/10 | 7.17 | 7.17 | 6.82 | 8,200 | 6.99 | -0.19 -2.65% |
| 01/01/10 | 7.18 | 7.18 | 7.18 | 0 | 7.18 | 0.00 0.00% |
| 12/31/09 | 6.90 | 7.18 | 6.53 | 8,545 | 7.18 | +0.32 +4.74% |
| 12/30/09 | 6.80 | 7.00 | 6.77 | 12,545 | 6.86 | -0.04 -0.65% |
| 12/29/09 | 7.02 | 7.10 | 6.82 | 23,900 | 6.90 | -0.11 -1.57% |
| 12/28/09 | 7.14 | 7.14 | 7.00 | 28,655 | 7.01 | -0.08 -1.13% |
| 12/25/09 | 7.06 | 7.10 | 7.05 | 5,000 | 7.09 | 0.00 0.00% |
| 12/24/09 | 7.06 | 7.10 | 7.05 | 5,000 | 7.09 | -0.03 -0.42% |
| 12/23/09 | 7.08 | 7.12 | 7.07 | 2,223 | 7.12 | -0.02 -0.28% |
| 12/22/09 | 7.03 | 7.14 | 7.03 | 1,941 | 7.14 | +0.02 +0.28% |
| 12/21/09 | 7.02 | 7.15 | 7.02 | 4,210 | 7.12 | +0.12 +1.71% |
| 12/18/09 | 7.00 | 7.20 | 7.00 | 15,248 | 7.00 | -0.05 -0.71% |
| 12/17/09 | 7.10 | 7.32 | 6.95 | 25,947 | 7.05 | -0.19 -2.62% |
| 12/16/09 | 7.25 | 7.25 | 7.24 | 579 | 7.24 | -0.07 -0.96% |
| 12/15/09 | 7.20 | 7.39 | 7.20 | 3,320 | 7.31 | -0.09 -1.22% |
| 12/14/09 | 7.27 | 7.40 | 7.06 | 20,817 | 7.40 | +0.13 +1.79% |
| 12/11/09 | 7.33 | 7.33 | 7.27 | 891 | 7.27 | +0.11 +1.51% |
| 12/10/09 | 7.30 | 7.30 | 7.16 | 1,434 | 7.16 | -0.20 -2.69% |
| 12/09/09 | 7.34 | 7.44 | 7.09 | 7,180 | 7.36 | +0.01 +0.14% |
| 12/08/09 | 7.31 | 7.35 | 7.31 | 9,238 | 7.35 | +0.13 +1.80% |
| 12/07/09 | 7.10 | 7.35 | 7.05 | 3,700 | 7.22 | -0.07 -0.96% |
| 12/04/09 | 7.32 | 7.38 | 7.02 | 8,160 | 7.29 | -0.02 -0.27% |
| 12/03/09 | 7.10 | 7.38 | 7.03 | 13,708 | 7.31 | +0.18 +2.52% |
| 12/02/09 | 7.27 | 7.45 | 7.05 | 5,616 | 7.13 | -0.18 -2.46% |
| \/ Download Data To Spreadsheet | ||||||
