FIVE STAR QUAL CARE (NY: FVE)
4.460 USD  -0.080 (-1.76%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 4.510 4.510 4.400 4.460 92,426 -0.08(-1.76%)
Apr 16, 2015 4.530 4.550 4.460 4.540 60,689 +0.01(+0.22%)
Apr 15, 2015 4.440 4.560 4.400 4.530 132,451 +0.12(+2.72%)
Apr 14, 2015 4.280 4.440 4.260 4.410 92,803 +0.11(+2.56%)
Apr 13, 2015 4.270 4.330 4.260 4.300 61,753 +0.02(+0.47%)
Apr 10, 2015 4.270 4.340 4.220 4.280 51,927 +0.04(+0.94%)
Apr 09, 2015 4.370 4.400 4.190 4.240 159,433 -0.12(-2.75%)
Apr 08, 2015 4.380 4.410 4.320 4.360 89,955 -0.03(-0.68%)
Apr 07, 2015 4.370 4.440 4.350 4.390 92,362 +0.03(+0.69%)
Apr 06, 2015 4.340 4.415 4.340 4.360 92,868 -0.02(-0.46%)
Apr 02, 2015 4.380 4.380 4.380 0 +0.01(+0.23%)
Apr 01, 2015 4.420 4.450 4.340 4.370 129,132 -0.07(-1.58%)
Mar 31, 2015 4.330 4.450 4.290 4.440 120,978 +0.07(+1.60%)
Mar 30, 2015 4.390 4.400 4.300 4.370 95,952 +0.02(+0.46%)
Mar 27, 2015 4.210 4.370 4.200 4.350 109,027 +0.13(+3.08%)
Mar 26, 2015 4.190 4.280 4.140 4.220 123,352 +0.02(+0.48%)
Mar 25, 2015 4.320 4.320 4.180 4.200 128,305 -0.13(-3.00%)
Mar 24, 2015 4.300 4.350 4.250 4.330 111,789 +0.03(+0.70%)
Mar 23, 2015 4.220 4.310 4.220 4.300 127,908 +0.08(+1.90%)
Mar 20, 2015 4.150 4.250 4.100 4.220 371,865 +0.11(+2.68%)
Mar 19, 2015 4.050 4.145 4.050 4.110 158,131 +0.04(+0.98%)
Mar 18, 2015 3.980 4.190 3.900 4.070 154,804 +0.07(+1.75%)
Mar 17, 2015 3.500 4.285 3.500 4.000 705,939 +0.38(+10.50%)
Mar 16, 2015 3.570 3.660 3.530 3.620 84,134 +0.05(+1.40%)
Mar 13, 2015 3.540 3.590 3.440 3.570 71,362 +0.04(+1.13%)
Mar 12, 2015 3.440 3.550 3.420 3.530 99,630 +0.13(+3.82%)
Mar 11, 2015 3.440 3.460 3.370 3.400 89,074 -0.05(-1.45%)
Mar 10, 2015 3.450 3.490 3.400 3.450 86,120 -0.06(-1.71%)
Mar 09, 2015 3.550 3.580 3.420 3.510 148,737 -0.05(-1.40%)
Mar 06, 2015 3.580 3.660 3.550 3.560 90,921 -0.06(-1.66%)
Mar 05, 2015 3.660 3.700 3.620 3.620 45,802 -0.05(-1.36%)
Mar 04, 2015 3.730 3.615 3.670 113,327 -0.06(-1.61%)
Mar 03, 2015 3.750 3.750 3.510 3.730 119,741 -0.02(-0.53%)
Mar 02, 2015 3.670 3.750 3.670 3.750 74,652 +0.11(+3.02%)
Feb 27, 2015 3.700 3.750 3.620 3.640 142,149 -0.07(-1.89%)
Feb 26, 2015 3.680 3.680 3.680 3.710 99,444 +0.02(+0.54%)
Feb 25, 2015 3.610 3.690 3.540 3.690 93,687 +0.10(+2.79%)
Feb 24, 2015 3.710 3.800 3.570 3.590 144,574 -0.11(-2.97%)
Feb 23, 2015 3.730 3.900 3.700 3.700 284,610 +0.05(+1.37%)
Feb 20, 2015 3.700 3.700 3.630 3.650 111,875 -0.04(-1.08%)
Feb 19, 2015 3.700 3.720 3.650 3.690 86,345 +0.00(+0.00%)
Feb 18, 2015 3.680 3.720 3.660 3.690 83,776 +0.01(+0.27%)
Feb 17, 2015 3.760 3.760 3.640 3.680 141,511 -0.06(-1.60%)
Feb 13, 2015 3.740 3.740 3.740 0 +0.18(+5.06%)
Feb 12, 2015 3.560 3.610 3.540 3.560 92,691 +0.02(+0.56%)
Feb 11, 2015 3.570 3.620 3.530 3.540 89,773 -0.05(-1.39%)
Feb 10, 2015 3.570 3.635 3.560 3.590 71,995 +0.02(+0.56%)
Feb 09, 2015 3.700 3.700 3.559 3.570 142,647 -0.13(-3.51%)
Feb 06, 2015 3.670 3.760 3.620 3.700 109,816 +0.04(+1.09%)
Feb 05, 2015 3.580 3.680 3.570 3.660 91,986 +0.08(+2.23%)
Feb 04, 2015 3.660 3.690 3.565 3.580 96,430 -0.10(-2.72%)
Feb 03, 2015 3.600 3.710 3.600 3.680 85,608 +0.11(+3.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here