FIVE STAR QUAL CARE (NY: FVE)
3.690 USD  -0.030 (-0.81%)
Official Closing Price  /  Updated: 4:15 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 3.720 3.730 3.660 3.690 129,578 -0.03(-0.81%)
Jan 23, 2015 3.720 3.770 3.680 3.720 99,519 +0.02(+0.54%)
Jan 22, 2015 3.650 3.740 3.590 3.700 121,113 +0.07(+1.93%)
Jan 21, 2015 3.640 3.660 3.590 3.630 139,730 -0.01(-0.27%)
Jan 20, 2015 3.730 3.740 3.630 3.640 90,973 -0.08(-2.15%)
Jan 16, 2015 3.690 3.770 3.670 3.720 82,842 +0.03(+0.81%)
Jan 15, 2015 3.670 3.690 182,786 -0.10(-2.64%)
Jan 14, 2015 3.540 3.810 3.530 3.790 275,473 +0.24(+6.76%)
Jan 13, 2015 3.550 210,280 -0.13(-3.53%)
Jan 12, 2015 3.700 3.760 3.630 3.680 199,174 -0.02(-0.54%)
Jan 09, 2015 3.780 3.830 3.700 3.700 237,953 -0.10(-2.63%)
Jan 08, 2015 3.890 3.890 3.780 3.800 130,684 -0.06(-1.55%)
Jan 07, 2015 3.940 3.940 3.830 3.860 148,305 -0.05(-1.28%)
Jan 06, 2015 3.990 4.020 3.890 3.910 310,725 -0.09(-2.25%)
Jan 05, 2015 4.050 4.090 3.980 4.000 193,091 -0.06(-1.48%)
Jan 02, 2015 4.180 4.190 4.030 4.060 149,945 -0.09(-2.17%)
Dec 31, 2014 4.150 4.150 4.150 0 +0.07(+1.72%)
Dec 30, 2014 4.070 4.130 4.040 4.080 165,152 +0.01(+0.25%)
Dec 29, 2014 4.030 4.080 3.990 4.070 127,049 +0.02(+0.49%)
Dec 26, 2014 4.050 4.100 4.020 4.050 136,084 +0.02(+0.50%)
Dec 24, 2014 4.030 4.030 4.030 0 -0.03(-0.74%)
Dec 23, 2014 4.010 4.070 3.990 4.060 120,338 +0.05(+1.25%)
Dec 22, 2014 4.120 4.120 4.000 4.010 295,721 -0.11(-2.67%)
Dec 19, 2014 4.130 4.205 4.000 4.120 393,171 -0.04(-0.96%)
Dec 18, 2014 4.240 4.240 4.050 4.160 190,366 -0.03(-0.72%)
Dec 17, 2014 4.230 4.310 3.921 4.190 483,429 -0.22(-4.99%)
Dec 16, 2014 4.540 4.410 273,343 +0.01(+0.23%)
Dec 15, 2014 4.520 4.530 4.390 4.400 173,388 -0.12(-2.65%)
Dec 12, 2014 4.510 4.610 4.510 4.520 154,953 +0.00(+0.00%)
Dec 11, 2014 4.450 4.570 4.450 4.520 155,840 +0.08(+1.80%)
Dec 10, 2014 4.530 4.540 4.430 4.440 131,468 -0.12(-2.63%)
Dec 09, 2014 4.380 4.580 4.370 4.560 120,405 +0.12(+2.70%)
Dec 08, 2014 4.600 4.640 4.410 4.440 123,839 -0.19(-4.10%)
Dec 05, 2014 4.530 4.670 4.510 4.630 144,956 +0.09(+1.98%)
Dec 04, 2014 4.470 4.590 4.420 4.540 166,184 +0.06(+1.34%)
Dec 03, 2014 4.420 4.500 4.380 4.480 155,749 +0.07(+1.59%)
Dec 02, 2014 4.380 4.440 4.350 4.410 163,436 +0.02(+0.46%)
Dec 01, 2014 4.380 4.420 4.340 4.390 243,481 -0.01(-0.23%)
Nov 28, 2014 4.390 4.450 4.370 4.400 172,945 +0.00(+0.00%)
Nov 26, 2014 4.400 4.400 4.400 0 +0.01(+0.23%)
Nov 25, 2014 4.460 4.470 4.330 4.390 332,666 -0.05(-1.13%)
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%)
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