FIVE STAR QUAL CARE (NY: FVE)
2.440 USD  -0.100 (-3.94%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.530 2.560 2.380 2.440 366,920 -0.10(-3.94%)
Apr 28, 2016 2.540 2.620 2.520 2.540 207,524 -0.02(-0.78%)
Apr 27, 2016 2.640 2.640 2.470 2.560 298,474 -0.03(-1.16%)
Apr 26, 2016 2.500 2.610 2.500 2.590 198,328 +0.09(+3.60%)
Apr 25, 2016 2.550 2.570 2.482 2.500 137,326 -0.05(-1.96%)
Apr 22, 2016 2.520 2.560 2.500 2.550 199,021 +0.05(+2.00%)
Apr 21, 2016 2.520 2.550 2.480 2.500 143,259 +0.00(+0.00%)
Apr 20, 2016 2.520 2.550 2.495 2.500 87,174 +0.00(+0.00%)
Apr 19, 2016 2.510 2.550 2.480 2.500 174,305 +0.00(+0.00%)
Apr 18, 2016 2.330 2.510 2.320 2.500 175,182 +0.13(+5.49%)
Apr 15, 2016 2.320 2.400 2.310 2.370 172,744 +0.03(+1.28%)
Apr 14, 2016 2.300 2.380 2.285 2.340 196,697 +0.05(+2.18%)
Apr 13, 2016 2.250 2.310 2.240 2.290 307,641 +0.07(+3.15%)
Apr 12, 2016 2.110 2.220 2.110 2.220 249,376 +0.11(+5.21%)
Apr 11, 2016 2.020 2.130 2.020 2.110 157,404 +0.07(+3.43%)
Apr 08, 2016 2.130 2.180 2.040 2.040 138,175 -0.07(-3.32%)
Apr 07, 2016 2.070 2.140 2.050 2.110 146,775 +0.04(+1.93%)
Apr 06, 2016 2.090 2.100 2.050 2.070 189,486 -0.01(-0.48%)
Apr 05, 2016 2.180 2.200 2.080 2.080 150,733 -0.12(-5.45%)
Apr 04, 2016 2.200 2.270 2.165 2.200 177,012 -0.04(-1.79%)
Apr 01, 2016 2.280 2.290 2.200 2.240 113,250 -0.05(-2.18%)
Mar 31, 2016 2.240 2.330 2.230 2.290 137,789 +0.05(+2.23%)
Mar 30, 2016 2.260 2.270 2.230 2.240 249,812 +0.01(+0.45%)
Mar 29, 2016 2.210 2.240 2.160 2.230 139,559 -0.02(-0.89%)
Mar 28, 2016 2.150 2.260 2.100 2.250 154,901 +0.16(+7.66%)
Mar 24, 2016 2.090 2.090 2.090 0 +0.00(+0.00%)
Mar 23, 2016 2.210 2.220 2.080 2.090 172,255 -0.10(-4.57%)
Mar 22, 2016 2.290 2.310 2.180 2.190 200,703 -0.09(-3.95%)
Mar 21, 2016 2.420 2.460 2.280 2.280 220,166 -0.13(-5.39%)
Mar 18, 2016 2.320 2.550 2.300 2.410 370,733 +0.13(+5.70%)
Mar 17, 2016 2.340 2.340 2.245 2.280 351,019 -0.06(-2.56%)
Mar 16, 2016 2.350 2.440 2.320 2.340 139,002 -0.01(-0.43%)
Mar 15, 2016 2.560 2.560 2.350 2.350 100,566 -0.24(-9.27%)
Mar 14, 2016 2.580 2.600 2.540 2.590 55,518 +0.00(+0.00%)
Mar 11, 2016 2.500 2.690 2.500 2.590 156,396 +0.13(+5.28%)
Mar 10, 2016 2.580 2.610 2.420 2.460 102,227 -0.11(-4.28%)
Mar 09, 2016 2.600 2.620 2.540 2.570 88,261 -0.01(-0.39%)
Mar 08, 2016 2.770 2.770 2.580 2.580 150,595 -0.18(-6.52%)
Mar 07, 2016 2.390 2.930 2.360 2.760 433,771 +0.39(+16.46%)
Mar 04, 2016 2.430 2.480 2.345 2.370 207,088 -0.05(-2.07%)
Mar 03, 2016 2.310 2.450 2.160 2.420 114,559 +0.07(+2.98%)
Mar 02, 2016 2.520 2.520 2.250 2.350 145,946 -0.17(-6.75%)
Mar 01, 2016 2.380 2.520 2.320 2.520 154,263 +0.15(+6.33%)
Feb 29, 2016 2.330 2.480 2.290 2.370 144,439 +0.02(+0.85%)
Feb 26, 2016 2.250 2.350 2.250 2.350 101,871 +0.07(+3.07%)
Feb 25, 2016 2.300 2.340 2.210 2.280 74,379 +0.00(+0.00%)
Feb 24, 2016 2.280 2.300 2.210 2.280 107,175 -0.02(-0.87%)
Feb 23, 2016 2.350 2.380 2.290 2.300 68,293 -0.07(-2.95%)
Feb 22, 2016 2.300 2.429 2.300 2.370 111,355 +0.07(+3.04%)
Feb 19, 2016 2.330 2.380 2.300 2.300 74,034 -0.04(-1.71%)
Feb 18, 2016 2.470 2.485 2.340 2.340 78,255 -0.14(-5.65%)
Feb 17, 2016 2.340 2.490 2.340 2.480 168,183 +0.15(+6.44%)
Feb 16, 2016 2.270 2.350 2.228 2.330 81,070 +0.10(+4.48%)
Feb 12, 2016 2.230 2.230 2.230 0 +0.06(+2.76%)
Feb 11, 2016 2.060 2.200 2.000 2.170 150,215 +0.09(+4.33%)
Feb 10, 2016 2.130 2.180 2.070 2.080 208,550 -0.01(-0.48%)
Feb 09, 2016 2.300 2.350 2.060 2.090 410,610 -0.20(-8.73%)
Feb 08, 2016 2.300 2.320 2.160 2.290 179,073 -0.05(-2.14%)
Feb 05, 2016 2.450 2.490 2.340 2.340 147,549 -0.13(-5.26%)
Feb 04, 2016 2.400 2.610 2.395 2.470 115,277 +0.07(+2.92%)
Feb 03, 2016 2.480 2.500 2.370 2.400 191,935 -0.05(-2.04%)
Feb 02, 2016 2.560 2.590 2.440 2.450 109,101 -0.17(-6.49%)
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