FIVE STAR QUAL CARE (NY: FVE)
4.700 USD  -0.140 (-2.89%)
Streaming Delayed Price  /  Updated: 12:56 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 4.980 5.060 4.810 4.840 314,514 -0.22(-4.35%)
Jun 26, 2015 4.830 5.070 4.770 5.060 750,673 +0.22(+4.55%)
Jun 25, 2015 4.700 4.840 4.700 4.840 159,630 +0.09(+1.89%)
Jun 24, 2015 4.850 4.880 4.720 4.750 202,843 -0.06(-1.25%)
Jun 23, 2015 4.760 4.880 4.760 4.810 240,136 +0.05(+1.05%)
Jun 22, 2015 4.640 4.800 4.540 4.760 271,556 +0.00(+0.00%)
Jun 19, 2015 4.800 4.880 4.760 4.760 365,237 -0.04(-0.83%)
Jun 18, 2015 4.810 4.860 4.785 4.800 362,368 -0.02(-0.41%)
Jun 17, 2015 4.680 4.950 4.680 4.820 520,108 -0.03(-0.62%)
Jun 16, 2015 4.670 4.890 4.430 4.850 739,994 -0.10(-2.02%)
Jun 15, 2015 4.830 4.980 4.680 4.950 281,486 +0.14(+2.91%)
Jun 12, 2015 4.890 4.910 4.800 4.810 107,114 -0.09(-1.84%)
Jun 11, 2015 4.890 4.980 4.875 4.900 132,591 +0.04(+0.82%)
Jun 10, 2015 4.820 5.000 4.805 4.860 161,707 +0.07(+1.46%)
Jun 09, 2015 4.810 4.910 4.740 4.790 224,292 -0.08(-1.64%)
Jun 08, 2015 4.900 5.020 4.780 4.870 325,013 +0.01(+0.21%)
Jun 05, 2015 4.920 4.922 4.740 4.860 236,787 -0.04(-0.82%)
Jun 04, 2015 4.950 4.970 4.780 4.900 136,305 -0.07(-1.41%)
Jun 03, 2015 4.730 5.010 4.700 4.970 360,275 +0.23(+4.85%)
Jun 02, 2015 4.740 4.860 4.665 4.740 206,407 +0.01(+0.21%)
Jun 01, 2015 4.710 4.840 4.580 4.730 504,761 +0.10(+2.16%)
May 29, 2015 4.610 4.720 4.540 4.630 141,858 +0.01(+0.22%)
May 28, 2015 4.480 4.670 4.430 4.620 491,216 +0.13(+2.90%)
May 27, 2015 4.460 4.545 4.389 4.490 270,574 +0.08(+1.81%)
May 26, 2015 4.360 4.440 4.240 4.410 146,762 +0.11(+2.56%)
May 22, 2015 4.300 4.300 4.300 0 +0.01(+0.23%)
May 21, 2015 4.350 4.365 4.150 4.290 441,746 -0.04(-0.92%)
May 20, 2015 4.320 4.350 4.280 4.330 98,086 +0.00(+0.00%)
May 19, 2015 4.300 4.360 4.270 4.330 135,463 +0.00(+0.00%)
May 18, 2015 4.240 4.380 4.240 4.330 174,828 +0.00(+0.00%)
May 15, 2015 4.410 4.460 4.330 4.330 150,308 -0.11(-2.48%)
May 14, 2015 4.440 4.480 4.370 4.440 86,636 +0.00(+0.00%)
May 13, 2015 4.480 4.520 4.350 4.440 158,061 -0.05(-1.11%)
May 12, 2015 4.000 4.530 3.930 4.490 161,065 +0.38(+9.25%)
May 11, 2015 4.100 4.150 4.050 4.110 94,174 -0.01(-0.24%)
May 08, 2015 4.110 4.150 4.000 4.120 113,614 +0.07(+1.73%)
May 07, 2015 4.070 4.129 3.980 4.050 163,288 -0.04(-0.98%)
May 06, 2015 4.270 4.285 4.060 4.090 119,546 -0.17(-3.99%)
May 05, 2015 4.250 4.300 4.120 4.260 134,426 -0.02(-0.47%)
May 04, 2015 4.310 4.361 4.240 4.280 92,237 -0.01(-0.23%)
May 01, 2015 4.250 4.300 4.180 4.290 120,602 +0.04(+0.94%)
Apr 30, 2015 4.440 4.510 4.230 4.250 190,703 -0.24(-5.35%)
Apr 29, 2015 4.680 4.680 4.420 4.490 110,114 -0.19(-4.06%)
Apr 28, 2015 4.530 4.680 4.440 4.680 135,123 +0.22(+4.93%)
Apr 27, 2015 4.490 4.590 4.420 4.460 111,207 -0.05(-1.11%)
Apr 24, 2015 4.520 4.530 4.480 4.510 83,786 +0.01(+0.22%)
Apr 23, 2015 4.450 4.510 4.420 4.500 69,323 +0.02(+0.45%)
Apr 22, 2015 4.490 4.510 4.430 4.480 35,874 -0.03(-0.67%)
Apr 21, 2015 4.470 4.530 4.440 4.510 69,747 +0.07(+1.58%)
Apr 20, 2015 4.460 4.530 4.420 4.440 50,681 -0.02(-0.45%)
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%)
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