FIVE STAR QUAL CARE (NY: FVE)
3.380 USD  -0.030 (-0.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 3.410 3.420 3.250 3.380 286,901 -0.03(-0.88%)
Aug 27, 2015 3.220 3.475 3.200 3.410 375,488 +0.21(+6.56%)
Aug 26, 2015 3.240 3.300 3.110 3.200 431,008 +0.05(+1.59%)
Aug 25, 2015 3.210 3.220 3.080 3.150 518,086 +0.02(+0.64%)
Aug 24, 2015 3.200 3.290 3.100 3.130 364,230 -0.18(-5.44%)
Aug 21, 2015 3.310 3.410 3.287 3.310 356,494 -0.07(-2.07%)
Aug 20, 2015 3.460 3.480 3.380 3.380 325,037 -0.11(-3.15%)
Aug 19, 2015 3.480 3.530 3.450 3.490 306,482 -0.01(-0.29%)
Aug 18, 2015 3.460 3.540 3.460 3.500 314,091 +0.04(+1.16%)
Aug 17, 2015 3.480 3.500 3.450 3.460 199,929 -0.02(-0.57%)
Aug 14, 2015 3.450 3.520 3.440 3.480 325,430 +0.03(+0.87%)
Aug 13, 2015 3.520 3.560 3.450 3.450 192,024 -0.04(-1.15%)
Aug 12, 2015 3.450 3.560 3.280 3.490 426,476 -0.01(-0.29%)
Aug 11, 2015 3.520 3.640 3.460 3.500 340,131 -0.02(-0.57%)
Aug 10, 2015 4.180 4.210 3.450 3.520 661,106 -0.76(-17.76%)
Aug 07, 2015 4.260 4.380 4.250 4.280 138,306 -0.04(-0.93%)
Aug 06, 2015 4.350 4.390 4.180 4.320 149,382 -0.08(-1.82%)
Aug 05, 2015 4.400 4.540 4.320 4.400 230,911 -0.02(-0.45%)
Aug 04, 2015 4.630 4.630 4.380 4.420 235,999 -0.19(-4.12%)
Aug 03, 2015 4.500 4.620 4.500 4.610 173,943 +0.09(+1.99%)
Jul 31, 2015 4.580 4.590 4.500 4.520 155,378 -0.03(-0.66%)
Jul 30, 2015 4.520 4.560 4.410 4.550 135,223 +0.02(+0.44%)
Jul 29, 2015 4.520 4.560 4.440 4.530 244,464 +0.09(+2.03%)
Jul 28, 2015 4.340 4.460 4.170 4.440 160,201 +0.13(+3.02%)
Jul 27, 2015 4.220 4.450 4.220 4.310 141,068 -0.04(-0.92%)
Jul 24, 2015 4.440 4.460 4.320 4.350 156,107 -0.13(-2.90%)
Jul 23, 2015 4.560 4.590 4.450 4.480 208,086 -0.11(-2.40%)
Jul 22, 2015 4.620 4.730 4.590 4.590 121,356 -0.03(-0.65%)
Jul 21, 2015 4.640 4.650 4.530 4.620 130,096 +0.00(+0.00%)
Jul 20, 2015 4.610 4.673 4.560 4.620 204,013 -0.03(-0.65%)
Jul 17, 2015 4.750 4.770 4.630 4.650 165,101 -0.07(-1.48%)
Jul 16, 2015 4.690 4.735 4.650 4.720 130,905 +0.03(+0.64%)
Jul 15, 2015 4.800 4.820 4.690 4.690 139,644 -0.08(-1.68%)
Jul 14, 2015 4.890 4.960 4.760 4.770 217,030 -0.12(-2.45%)
Jul 13, 2015 4.800 4.910 4.800 4.890 152,017 +0.08(+1.66%)
Jul 10, 2015 4.760 4.820 4.710 4.810 206,357 +0.16(+3.44%)
Jul 09, 2015 4.730 4.800 4.650 4.650 178,942 -0.03(-0.64%)
Jul 08, 2015 4.730 4.780 4.630 4.680 146,861 -0.09(-1.89%)
Jul 07, 2015 4.860 4.860 4.680 4.770 200,099 -0.12(-2.45%)
Jul 06, 2015 4.760 4.890 4.610 4.890 242,575 +0.10(+2.09%)
Jul 02, 2015 4.790 4.790 4.790 0 -0.08(-1.64%)
Jul 01, 2015 4.800 4.940 4.780 4.870 268,353 +0.07(+1.46%)
Jun 30, 2015 4.920 4.920 4.690 4.800 321,402 -0.04(-0.83%)
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%)
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