FIVE STAR QUAL CARE (NY: FVE)
4.390 USD  -0.050 (-1.13%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2014 4.350 4.460 4.310 4.440 121,291 +0.12(+2.78%)
Nov 21, 2014 4.250 4.350 4.240 4.320 251,661 +0.09(+2.13%)
Nov 20, 2014 4.060 4.247 4.060 4.230 182,122 +0.14(+3.42%)
Nov 19, 2014 4.080 4.190 4.020 4.090 375,590 -0.01(-0.24%)
Nov 18, 2014 4.100 4.160 4.050 4.100 202,903 +0.02(+0.49%)
Nov 17, 2014 4.130 4.160 4.060 4.080 196,139 -0.06(-1.45%)
Nov 14, 2014 4.130 4.190 4.110 4.140 153,358 +0.02(+0.49%)
Nov 13, 2014 4.180 4.230 4.080 4.120 128,234 -0.05(-1.20%)
Nov 12, 2014 4.090 4.190 4.080 4.170 101,849 +0.04(+0.97%)
Nov 11, 2014 4.210 4.210 4.110 4.130 126,102 -0.07(-1.67%)
Nov 10, 2014 4.160 4.230 4.130 4.200 189,890 +0.04(+0.96%)
Nov 07, 2014 4.210 4.210 4.100 4.160 256,197 -0.07(-1.65%)
Nov 06, 2014 4.220 4.240 4.165 4.230 287,218 +0.04(+0.95%)
Nov 05, 2014 4.170 4.250 4.150 4.190 245,850 +0.05(+1.21%)
Nov 04, 2014 4.210 4.230 4.090 4.140 180,697 -0.07(-1.66%)
Nov 03, 2014 4.130 4.250 4.130 4.210 189,540 +0.08(+1.94%)
Oct 31, 2014 4.100 4.170 4.050 4.130 458,520 +0.09(+2.23%)
Oct 30, 2014 4.000 4.090 3.990 4.040 152,724 +0.01(+0.25%)
Oct 29, 2014 4.010 4.071 4.010 4.030 150,651 +0.02(+0.50%)
Oct 28, 2014 4.050 4.100 3.965 4.010 311,356 -0.03(-0.74%)
Oct 27, 2014 4.050 4.077 3.980 4.040 95,154 -0.01(-0.25%)
Oct 24, 2014 4.000 4.070 3.980 4.050 138,394 +0.06(+1.50%)
Oct 23, 2014 3.980 4.060 3.950 3.990 406,334 +0.04(+1.01%)
Oct 22, 2014 3.900 3.950 148,828 -0.08(-1.99%)
Oct 21, 2014 4.060 4.110 3.976 4.030 304,632 +0.03(+0.75%)
Oct 20, 2014 4.000 4.075 3.950 4.000 266,184 -0.03(-0.74%)
Oct 17, 2014 4.150 4.190 3.950 4.030 242,154 -0.06(-1.47%)
Oct 16, 2014 4.010 4.200 4.010 4.090 291,516 +0.02(+0.49%)
Oct 15, 2014 4.000 4.100 3.960 4.070 292,228 +0.02(+0.49%)
Oct 14, 2014 4.070 4.110 3.970 4.050 326,781 +0.05(+1.25%)
Oct 13, 2014 3.890 4.100 3.870 4.000 496,908 +0.07(+1.78%)
Oct 10, 2014 3.950 4.110 3.920 3.930 337,335 -0.07(-1.75%)
Oct 09, 2014 4.250 4.270 3.920 4.000 816,566 -0.26(-6.10%)
Oct 08, 2014 4.160 4.280 4.120 4.260 198,503 +0.10(+2.40%)
Oct 07, 2014 4.100 4.250 4.030 4.160 481,448 +0.04(+0.97%)
Oct 06, 2014 4.080 4.140 3.860 4.120 490,135 +0.03(+0.73%)
Oct 03, 2014 3.830 4.110 3.810 4.090 504,954 +0.28(+7.35%)
Oct 02, 2014 3.770 3.838 3.680 3.810 171,447 +0.04(+1.06%)
Oct 01, 2014 3.770 3.810 3.700 3.770 390,777 +0.00(+0.00%)
Sep 30, 2014 3.810 3.830 3.730 3.770 515,598 -0.05(-1.31%)
Sep 29, 2014 3.690 3.850 3.670 3.820 396,885 +0.07(+1.87%)
Sep 26, 2014 3.730 3.760 3.610 3.750 309,452 +0.02(+0.54%)
Sep 25, 2014 3.780 3.780 3.640 3.730 350,123 -0.05(-1.32%)
Sep 24, 2014 3.850 3.860 3.660 3.780 356,212 -0.07(-1.82%)
Sep 23, 2014 3.830 3.870 3.590 3.850 627,252 +0.02(+0.52%)
Sep 22, 2014 3.400 4.000 3.360 3.830 818,252 +0.42(+12.32%)
Sep 19, 2014 3.570 3.630 3.230 3.410 1,076,245 -0.18(-5.01%)
Sep 18, 2014 4.040 4.080 3.560 3.590 842,473 -0.45(-11.14%)
Sep 17, 2014 4.050 4.100 4.030 4.040 213,117 +0.02(+0.50%)
Sep 16, 2014 4.150 4.170 4.020 4.020 262,133 -0.17(-4.06%)
Sep 15, 2014 4.250 4.250 4.160 4.190 121,509 -0.07(-1.64%)
Sep 12, 2014 4.430 4.430 4.250 4.260 162,927 -0.14(-3.18%)
Sep 11, 2014 4.400 4.470 4.400 4.400 85,626 -0.01(-0.23%)
Sep 10, 2014 4.400 4.430 4.400 4.410 83,479 +0.00(+0.00%)
Sep 09, 2014 4.480 4.500 4.410 4.410 161,130 -0.08(-1.78%)
Sep 08, 2014 4.550 4.550 4.460 4.490 86,699 -0.04(-0.88%)
Sep 05, 2014 4.450 4.570 4.450 4.530 117,457 +0.06(+1.34%)
Sep 04, 2014 4.530 4.540 4.450 4.470 144,866 -0.07(-1.54%)
Sep 03, 2014 4.650 4.650 4.520 4.540 77,395 -0.09(-1.94%)
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