FIVE STAR QUAL CARE (NY: FVE)
4.660 USD  -0.030 (-0.64%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 4.700 4.740 4.680 4.690 138,551 +0.03(+0.64%)
Aug 18, 2014 4.530 4.660 4.530 4.660 109,329 +0.18(+4.02%)
Aug 15, 2014 4.610 4.630 4.510 4.480 165,487 -0.06(-1.32%)
Aug 14, 2014 4.560 4.590 4.530 4.540 68,864 -0.03(-0.66%)
Aug 13, 2014 4.560 4.580 4.510 4.570 67,339 +0.04(+0.88%)
Aug 12, 2014 4.650 4.690 4.520 4.530 87,652 -0.17(-3.62%)
Aug 11, 2014 4.680 4.770 4.580 4.700 113,144 +0.07(+1.51%)
Aug 08, 2014 4.560 4.660 4.560 4.630 87,198 +0.06(+1.31%)
Aug 07, 2014 4.750 4.770 4.560 4.570 85,284 -0.19(-3.99%)
Aug 06, 2014 4.550 4.780 4.530 4.760 139,052 +0.17(+3.70%)
Aug 05, 2014 4.500 4.600 4.420 4.590 189,797 +0.08(+1.77%)
Aug 04, 2014 4.640 4.660 4.510 4.510 411,091 -0.08(-1.74%)
Aug 01, 2014 4.550 4.600 4.500 4.590 156,961 +0.02(+0.44%)
Jul 31, 2014 4.560 4.620 4.550 4.570 164,668 -0.07(-1.51%)
Jul 30, 2014 4.670 4.670 4.570 4.640 120,463 -0.01(-0.22%)
Jul 29, 2014 4.710 4.720 4.650 4.650 77,414 -0.06(-1.27%)
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%)
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