FIVE STAR QUAL CARE (NY: FVE)
3.410 USD  -0.180 (-5.01%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 3.570 3.630 3.230 3.410 1,076,245 -0.18(-5.01%)
Sep 18, 2014 4.040 4.080 3.560 3.590 842,473 -0.45(-11.14%)
Sep 17, 2014 4.050 4.100 4.030 4.040 213,117 +0.02(+0.50%)
Sep 16, 2014 4.150 4.170 4.020 4.020 262,133 -0.17(-4.06%)
Sep 15, 2014 4.250 4.250 4.160 4.190 121,509 -0.07(-1.64%)
Sep 12, 2014 4.430 4.430 4.250 4.260 162,927 -0.14(-3.18%)
Sep 11, 2014 4.400 4.470 4.400 4.400 85,626 -0.01(-0.23%)
Sep 10, 2014 4.400 4.430 4.400 4.410 83,479 +0.00(+0.00%)
Sep 09, 2014 4.480 4.500 4.410 4.410 161,130 -0.08(-1.78%)
Sep 08, 2014 4.550 4.550 4.460 4.490 86,699 -0.04(-0.88%)
Sep 05, 2014 4.450 4.570 4.450 4.530 117,457 +0.06(+1.34%)
Sep 04, 2014 4.530 4.540 4.450 4.470 144,866 -0.07(-1.54%)
Sep 03, 2014 4.650 4.650 4.520 4.540 77,395 -0.09(-1.94%)
Sep 02, 2014 4.660 4.660 4.610 4.630 107,534 -0.01(-0.22%)
Aug 29, 2014 4.640 4.640 4.640 0 +0.06(+1.31%)
Aug 28, 2014 4.590 4.610 4.540 4.580 82,378 -0.03(-0.65%)
Aug 27, 2014 4.660 4.660 4.580 4.610 154,851 -0.07(-1.50%)
Aug 26, 2014 4.670 4.700 4.640 4.680 106,264 +0.00(+0.00%)
Aug 25, 2014 4.690 4.730 4.670 4.680 92,217 +0.00(+0.00%)
Aug 22, 2014 4.680 4.710 4.660 4.680 69,629 -0.02(-0.43%)
Aug 21, 2014 4.660 4.725 4.560 4.700 375,218 +0.04(+0.86%)
Aug 20, 2014 4.690 4.690 4.570 4.660 89,263 -0.03(-0.64%)
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%)
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