FIVE STAR QUAL CARE (NY: FVE)
4.300 USD  +0.010 (+0.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.270 4.390 4.240 4.300 139,343 +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%)
Apr 01, 2015 4.420 4.450 4.340 4.370 129,132 -0.07(-1.58%)
Mar 31, 2015 4.330 4.450 4.290 4.440 120,978 +0.07(+1.60%)
Mar 30, 2015 4.390 4.400 4.300 4.370 95,952 +0.02(+0.46%)
Mar 27, 2015 4.210 4.370 4.200 4.350 109,027 +0.13(+3.08%)
Mar 26, 2015 4.190 4.280 4.140 4.220 123,352 +0.02(+0.48%)
Mar 25, 2015 4.320 4.320 4.180 4.200 128,305 -0.13(-3.00%)
Mar 24, 2015 4.300 4.350 4.250 4.330 111,789 +0.03(+0.70%)
Mar 23, 2015 4.220 4.310 4.220 4.300 127,908 +0.08(+1.90%)
Mar 20, 2015 4.150 4.250 4.100 4.220 371,865 +0.11(+2.68%)
Mar 19, 2015 4.050 4.145 4.050 4.110 158,131 +0.04(+0.98%)
Mar 18, 2015 3.980 4.190 3.900 4.070 154,804 +0.07(+1.75%)
Mar 17, 2015 3.500 4.285 3.500 4.000 705,939 +0.38(+10.50%)
Mar 16, 2015 3.570 3.660 3.530 3.620 84,134 +0.05(+1.40%)
Mar 13, 2015 3.540 3.590 3.440 3.570 71,362 +0.04(+1.13%)
Mar 12, 2015 3.440 3.550 3.420 3.530 99,630 +0.13(+3.82%)
Mar 11, 2015 3.440 3.460 3.370 3.400 89,074 -0.05(-1.45%)
Mar 10, 2015 3.450 3.490 3.400 3.450 86,120 -0.06(-1.71%)
Mar 09, 2015 3.550 3.580 3.420 3.510 148,737 -0.05(-1.40%)
Mar 06, 2015 3.580 3.660 3.550 3.560 90,921 -0.06(-1.66%)
Mar 05, 2015 3.660 3.700 3.620 3.620 45,802 -0.05(-1.36%)
Mar 04, 2015 3.730 3.615 3.670 113,327 -0.06(-1.61%)
Mar 03, 2015 3.750 3.750 3.510 3.730 119,741 -0.02(-0.53%)
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