FIVE STAR QUAL CARE (NY: FVE)
5.140 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.140 5.140 5.140 0 +0.15(+3.01%)
Apr 16, 2014 4.800 5.000 4.780 4.990 324,873 +0.25(+5.27%)
Apr 15, 2014 4.680 4.780 4.590 4.740 175,415 +0.06(+1.28%)
Apr 14, 2014 4.730 4.760 4.620 4.680 131,681 -0.02(-0.43%)
Apr 11, 2014 4.650 4.735 4.600 4.700 171,192 +0.03(+0.64%)
Apr 10, 2014 4.830 4.830 4.650 4.670 229,376 -0.17(-3.51%)
Apr 09, 2014 4.780 4.880 4.740 4.840 128,631 +0.06(+1.26%)
Apr 08, 2014 4.770 4.890 4.710 4.780 240,872 +0.01(+0.21%)
Apr 07, 2014 4.770 4.820 4.715 4.770 194,249 -0.05(-1.04%)
Apr 04, 2014 4.950 4.950 4.800 4.820 309,490 -0.07(-1.43%)
Apr 03, 2014 5.020 5.040 4.830 4.890 222,767 -0.12(-2.40%)
Apr 02, 2014 5.000 5.050 4.930 5.010 181,404 +0.05(+1.01%)
Apr 01, 2014 4.860 5.010 4.860 4.960 185,572 +0.10(+2.06%)
Mar 31, 2014 4.730 4.890 4.730 4.860 330,747 +0.14(+2.97%)
Mar 28, 2014 4.950 5.000 4.710 4.720 548,982 -0.24(-4.84%)
Mar 27, 2014 5.350 5.350 4.950 4.960 602,974 -0.52(-9.49%)
Mar 26, 2014 5.800 5.800 5.470 5.480 230,475 -0.29(-5.03%)
Mar 25, 2014 5.750 5.820 5.650 5.770 131,989 +0.05(+0.87%)
Mar 24, 2014 5.860 5.890 5.670 5.720 143,580 -0.15(-2.56%)
Mar 21, 2014 5.940 6.040 5.810 5.870 363,868 -0.04(-0.68%)
Mar 20, 2014 6.000 6.090 5.890 5.910 136,561 -0.10(-1.66%)
Mar 19, 2014 5.980 6.080 5.870 6.010 223,770 +0.02(+0.33%)
Mar 18, 2014 5.840 6.010 5.840 5.990 111,132 +0.17(+2.92%)
Mar 17, 2014 5.870 5.999 5.800 5.820 146,973 -0.05(-0.85%)
Mar 14, 2014 5.800 5.890 5.780 5.870 100,771 +0.03(+0.51%)
Mar 13, 2014 6.040 6.040 5.780 5.840 161,968 -0.20(-3.31%)
Mar 12, 2014 5.940 6.050 5.940 6.040 168,674 +0.09(+1.51%)
Mar 11, 2014 5.990 6.010 5.920 5.950 147,469 -0.01(-0.17%)
Mar 10, 2014 5.970 6.010 5.900 5.960 89,099 -0.01(-0.17%)
Mar 07, 2014 6.030 6.030 5.900 5.970 170,651 +0.00(+0.00%)
Mar 06, 2014 5.980 6.050 5.890 5.970 216,902 +0.03(+0.51%)
Mar 05, 2014 5.950 5.990 5.871 5.940 107,521 -0.03(-0.50%)
Mar 04, 2014 5.860 6.080 5.840 5.970 369,423 +0.22(+3.83%)
Mar 03, 2014 5.750 5.750 5.660 5.750 126,370 -0.04(-0.69%)
Feb 28, 2014 5.870 5.870 5.730 5.790 192,060 -0.04(-0.69%)
Feb 27, 2014 5.840 5.880 5.760 5.830 88,438 -0.05(-0.85%)
Feb 26, 2014 5.800 5.990 5.790 5.880 129,444 +0.12(+2.08%)
Feb 25, 2014 5.930 5.930 5.750 5.760 94,271 -0.17(-2.87%)
Feb 24, 2014 5.830 5.960 5.770 5.930 222,281 +0.16(+2.77%)
Feb 21, 2014 5.700 5.830 5.690 5.770 274,894 +0.10(+1.76%)
Feb 20, 2014 5.630 5.748 5.600 5.670 165,302 +0.07(+1.25%)
Feb 19, 2014 5.680 5.720 5.590 5.600 195,642 -0.06(-1.06%)
Feb 18, 2014 5.540 5.660 5.520 5.660 156,385 +0.17(+3.10%)
Feb 14, 2014 5.490 5.490 5.490 0 +0.07(+1.29%)
Feb 13, 2014 5.210 5.420 5.210 5.420 167,657 +0.18(+3.44%)
Feb 12, 2014 5.400 5.420 5.230 5.240 193,688 -0.13(-2.42%)
Feb 11, 2014 5.240 5.410 5.230 5.370 143,255 +0.10(+1.90%)
Feb 10, 2014 5.210 5.300 5.120 5.270 156,253 +0.09(+1.74%)
Feb 07, 2014 5.160 5.200 5.080 5.180 154,158 +0.05(+0.97%)
Feb 06, 2014 5.200 5.259 5.050 5.130 210,462 -0.01(-0.19%)
Feb 05, 2014 5.250 5.250 5.100 5.140 198,348 -0.11(-2.10%)
Feb 04, 2014 5.300 5.300 5.200 5.250 201,293 -0.04(-0.76%)
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