FIVE STAR QUAL CARE (NY: FVE)
4.710 USD  -0.010 (-0.21%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 4.710 4.753 4.660 4.710 116,555 -0.01(-0.21%)
Jul 25, 2014 4.700 4.790 4.680 4.720 135,909 +0.00(+0.00%)
Jul 24, 2014 4.860 4.910 4.710 4.720 73,809 -0.11(-2.28%)
Jul 23, 2014 4.740 4.840 4.740 4.830 90,323 +0.12(+2.55%)
Jul 22, 2014 4.740 4.790 4.700 4.710 75,926 -0.03(-0.63%)
Jul 21, 2014 4.780 4.790 4.710 4.740 76,146 -0.10(-2.07%)
Jul 18, 2014 4.700 4.870 4.690 4.840 207,731 +0.13(+2.76%)
Jul 17, 2014 4.750 4.825 4.700 4.710 153,457 -0.06(-1.26%)
Jul 16, 2014 4.810 4.840 4.750 4.770 170,259 -0.02(-0.42%)
Jul 15, 2014 4.840 4.880 4.750 4.790 163,131 -0.06(-1.24%)
Jul 14, 2014 4.850 4.960 4.820 4.850 117,642 +0.03(+0.62%)
Jul 11, 2014 4.810 4.850 4.780 4.820 147,321 -0.02(-0.41%)
Jul 10, 2014 4.800 4.850 4.730 4.840 247,881 +0.01(+0.21%)
Jul 09, 2014 4.860 4.910 4.800 4.830 157,336 -0.02(-0.41%)
Jul 08, 2014 4.960 4.980 4.800 4.850 197,546 -0.15(-3.00%)
Jul 07, 2014 5.120 5.140 5.000 5.000 101,496 -0.18(-3.47%)
Jul 03, 2014 5.180 5.180 5.180 0 +0.02(+0.39%)
Jul 02, 2014 5.070 5.190 5.050 5.160 137,711 +0.05(+0.98%)
Jul 01, 2014 4.970 5.190 4.950 5.110 150,173 +0.10(+2.00%)
Jun 30, 2014 4.970 5.020 4.960 5.010 93,032 -0.02(-0.40%)
Jun 27, 2014 4.910 5.040 4.900 5.030 231,829 +0.07(+1.41%)
Jun 26, 2014 5.000 5.000 4.880 4.960 57,686 -0.02(-0.40%)
Jun 25, 2014 4.850 5.000 4.850 4.980 78,754 +0.08(+1.63%)
Jun 24, 2014 4.900 5.000 4.850 4.900 178,476 +0.06(+1.24%)
Jun 23, 2014 4.810 4.870 4.790 4.840 143,162 +0.02(+0.41%)
Jun 20, 2014 4.920 4.940 4.800 4.820 257,533 -0.09(-1.83%)
Jun 19, 2014 4.930 4.940 4.870 4.910 147,670 +0.01(+0.20%)
Jun 18, 2014 4.950 4.960 4.860 4.900 169,305 -0.05(-1.01%)
Jun 17, 2014 4.890 4.960 4.890 4.950 168,052 +0.05(+1.02%)
Jun 16, 2014 4.900 4.950 4.880 4.900 78,126 +0.02(+0.41%)
Jun 13, 2014 4.930 4.940 4.820 4.880 120,686 -0.03(-0.61%)
Jun 12, 2014 4.980 5.000 4.900 4.910 117,323 -0.10(-2.00%)
Jun 11, 2014 5.100 5.120 4.980 5.010 119,614 -0.13(-2.53%)
Jun 10, 2014 5.170 5.174 5.050 5.140 126,216 -0.09(-1.72%)
Jun 06, 2014 5.120 5.190 5.090 5.230 129,979 +0.16(+3.16%)
Jun 05, 2014 5.130 5.130 5.030 5.070 229,911 -0.06(-1.17%)
Jun 04, 2014 5.190 5.220 5.100 5.130 86,794 -0.08(-1.54%)
Jun 03, 2014 5.220 5.230 5.120 5.210 94,702 -0.02(-0.38%)
Jun 02, 2014 5.260 5.270 5.160 5.230 116,124 -0.05(-0.95%)
May 30, 2014 5.310 5.330 5.210 5.280 123,927 -0.01(-0.19%)
May 29, 2014 5.270 5.300 5.190 5.290 106,497 +0.03(+0.57%)
May 28, 2014 5.200 5.270 5.180 5.260 112,325 +0.05(+0.96%)
May 27, 2014 5.100 5.230 5.030 5.210 259,591 +0.17(+3.37%)
May 23, 2014 5.040 5.040 5.040 0 +0.24(+5.00%)
May 22, 2014 4.760 4.823 4.740 4.800 54,131 +0.04(+0.84%)
May 21, 2014 4.810 4.830 4.700 4.760 172,922 -0.01(-0.21%)
May 20, 2014 4.870 4.950 4.700 4.770 227,111 -0.13(-2.65%)
May 19, 2014 4.850 4.970 4.850 4.900 95,609 +0.05(+1.03%)
May 16, 2014 4.790 4.850 4.740 4.850 135,114 +0.05(+1.04%)
May 15, 2014 4.870 4.870 4.750 4.800 212,419 -0.11(-2.24%)
May 14, 2014 5.110 5.120 4.870 4.910 148,248 -0.19(-3.73%)
May 13, 2014 5.160 5.200 5.095 5.100 115,900 -0.09(-1.73%)
May 12, 2014 4.930 5.200 4.910 5.190 222,751 +0.28(+5.70%)
May 09, 2014 4.720 4.910 4.720 4.910 112,941 +0.17(+3.59%)
May 08, 2014 4.880 4.930 4.740 4.740 143,201 -0.13(-2.67%)
May 07, 2014 4.820 4.870 4.740 4.870 192,350 +0.06(+1.25%)
May 06, 2014 4.900 4.930 4.790 4.810 167,317 -0.12(-2.43%)
May 05, 2014 4.970 4.990 4.870 4.930 143,152 -0.06(-1.20%)
May 02, 2014 4.920 5.070 4.910 4.990 184,481 +0.08(+1.63%)
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