FIVE STAR QUAL CARE (NY: FVE)
3.710 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 3.680 3.680 3.680 3.710 99,444 +0.02(+0.54%)
Feb 25, 2015 3.610 3.690 3.540 3.690 93,687 +0.10(+2.79%)
Feb 24, 2015 3.710 3.800 3.570 3.590 144,574 -0.11(-2.97%)
Feb 23, 2015 3.730 3.900 3.700 3.700 284,610 +0.05(+1.37%)
Feb 20, 2015 3.700 3.700 3.630 3.650 111,875 -0.04(-1.08%)
Feb 19, 2015 3.700 3.720 3.650 3.690 86,345 +0.00(+0.00%)
Feb 18, 2015 3.680 3.720 3.660 3.690 83,776 +0.01(+0.27%)
Feb 17, 2015 3.760 3.760 3.640 3.680 141,511 -0.06(-1.60%)
Feb 13, 2015 3.740 3.740 3.740 0 +0.18(+5.06%)
Feb 12, 2015 3.560 3.610 3.540 3.560 92,691 +0.02(+0.56%)
Feb 11, 2015 3.570 3.620 3.530 3.540 89,773 -0.05(-1.39%)
Feb 10, 2015 3.570 3.635 3.560 3.590 71,995 +0.02(+0.56%)
Feb 09, 2015 3.700 3.700 3.559 3.570 142,647 -0.13(-3.51%)
Feb 06, 2015 3.670 3.760 3.620 3.700 109,816 +0.04(+1.09%)
Feb 05, 2015 3.580 3.680 3.570 3.660 91,986 +0.08(+2.23%)
Feb 04, 2015 3.660 3.690 3.565 3.580 96,430 -0.10(-2.72%)
Feb 03, 2015 3.600 3.710 3.600 3.680 85,608 +0.11(+3.08%)
Feb 02, 2015 3.510 3.580 3.400 3.570 104,619 +0.09(+2.59%)
Jan 30, 2015 3.670 3.670 3.480 3.480 253,874 -0.22(-5.95%)
Jan 29, 2015 3.600 3.700 3.555 3.700 157,105 +0.10(+2.78%)
Jan 28, 2015 3.760 3.760 3.580 3.600 112,349 -0.16(-4.26%)
Jan 27, 2015 3.680 3.840 3.680 3.760 171,827 +0.07(+1.90%)
Jan 26, 2015 3.720 3.730 3.660 3.690 129,578 -0.03(-0.81%)
Jan 23, 2015 3.720 3.770 3.680 3.720 99,519 +0.02(+0.54%)
Jan 22, 2015 3.650 3.740 3.590 3.700 121,113 +0.07(+1.93%)
Jan 21, 2015 3.640 3.660 3.590 3.630 139,730 -0.01(-0.27%)
Jan 20, 2015 3.730 3.740 3.630 3.640 90,973 -0.08(-2.15%)
Jan 16, 2015 3.690 3.770 3.670 3.720 82,842 +0.03(+0.81%)
Jan 15, 2015 3.670 3.690 182,786 -0.10(-2.64%)
Jan 14, 2015 3.540 3.810 3.530 3.790 275,473 +0.24(+6.76%)
Jan 13, 2015 3.550 210,280 -0.13(-3.53%)
Jan 12, 2015 3.700 3.760 3.630 3.680 199,174 -0.02(-0.54%)
Jan 09, 2015 3.780 3.830 3.700 3.700 237,953 -0.10(-2.63%)
Jan 08, 2015 3.890 3.890 3.780 3.800 130,684 -0.06(-1.55%)
Jan 07, 2015 3.940 3.940 3.830 3.860 148,305 -0.05(-1.28%)
Jan 06, 2015 3.990 4.020 3.890 3.910 310,725 -0.09(-2.25%)
Jan 05, 2015 4.050 4.090 3.980 4.000 193,091 -0.06(-1.48%)
Jan 02, 2015 4.180 4.190 4.030 4.060 149,945 -0.09(-2.17%)
Dec 31, 2014 4.150 4.150 4.150 0 +0.07(+1.72%)
Dec 30, 2014 4.070 4.130 4.040 4.080 165,152 +0.01(+0.25%)
Dec 29, 2014 4.030 4.080 3.990 4.070 127,049 +0.02(+0.49%)
Dec 26, 2014 4.050 4.100 4.020 4.050 136,084 +0.02(+0.50%)
Dec 24, 2014 4.030 4.030 4.030 0 -0.03(-0.74%)
Dec 23, 2014 4.010 4.070 3.990 4.060 120,338 +0.05(+1.25%)
Dec 22, 2014 4.120 4.120 4.000 4.010 295,721 -0.11(-2.67%)
Dec 19, 2014 4.130 4.205 4.000 4.120 393,171 -0.04(-0.96%)
Dec 18, 2014 4.240 4.240 4.050 4.160 190,366 -0.03(-0.72%)
Dec 17, 2014 4.230 4.310 3.921 4.190 483,429 -0.22(-4.99%)
Dec 16, 2014 4.540 4.410 273,343 +0.01(+0.23%)
Dec 15, 2014 4.520 4.530 4.390 4.400 173,388 -0.12(-2.65%)
Dec 12, 2014 4.510 4.610 4.510 4.520 154,953 +0.00(+0.00%)
Dec 11, 2014 4.450 4.570 4.450 4.520 155,840 +0.08(+1.80%)
Dec 10, 2014 4.530 4.540 4.430 4.440 131,468 -0.12(-2.63%)
Dec 09, 2014 4.380 4.580 4.370 4.560 120,405 +0.12(+2.70%)
Dec 08, 2014 4.600 4.640 4.410 4.440 123,839 -0.19(-4.10%)
Dec 05, 2014 4.530 4.670 4.510 4.630 144,956 +0.09(+1.98%)
Dec 04, 2014 4.470 4.590 4.420 4.540 166,184 +0.06(+1.34%)
Dec 03, 2014 4.420 4.500 4.380 4.480 155,749 +0.07(+1.59%)
Dec 02, 2014 4.380 4.440 4.350 4.410 163,436 +0.02(+0.46%)
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