Five Star Quality Care Price:
4.90 for May 17, 2013Five Star Quality Care Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 4.90 | 4.98 | 4.85 | 4.90 | 366152.0 |
| May 16, 2013 | 4.71 | 4.90 | 4.71 | 4.86 | 441240.0 |
| May 15, 2013 | 4.78 | 4.82 | 4.66 | 4.71 | 476207.0 |
| May 14, 2013 | 4.80 | 4.88 | 4.73 | 4.80 | 479155.0 |
| May 13, 2013 | 4.91 | 4.98 | 4.80 | 4.82 | 450127.0 |
| May 10, 2013 | 4.84 | 4.91 | 4.79 | 4.90 | 393839.0 |
| May 9, 2013 | 4.84 | 4.90 | 4.81 | 4.82 | 450726.0 |
| May 8, 2013 | 4.70 | 4.82 | 4.70 | 4.80 | 383835.0 |
| May 7, 2013 | 4.74 | 4.77 | 4.66 | 4.71 | 635779.0 |
| May 6, 2013 | 4.71 | 4.79 | 4.66 | 4.73 | 501731.0 |
| May 3, 2013 | 4.84 | 4.97 | 4.70 | 4.71 | 844543.0 |
| May 2, 2013 | 4.56 | 4.85 | 4.52 | 4.76 | 1.227M |
| May 1, 2013 | 4.72 | 4.76 | 4.51 | 4.55 | 1.258M |
| April 30, 2013 | 4.82 | 4.97 | 4.44 | 4.73 | 3.001M |
| April 29, 2013 | 5.82 | 5.89 | 4.878 | 4.97 | 3.296M |
| April 26, 2013 | 5.99 | 6.05 | 5.87 | 5.97 | 381528.0 |
| April 25, 2013 | 6.14 | 6.22 | 5.97 | 5.99 | 453756.0 |
| April 24, 2013 | 6.03 | 6.19 | 6.03 | 6.10 | 339178.0 |
| April 23, 2013 | 6.04 | 6.14 | 5.91 | 6.02 | 466424.0 |
| April 22, 2013 | 6.12 | 6.13 | 5.80 | 6.01 | 486676.0 |
| April 19, 2013 | 5.92 | 6.06 | 5.92 | 6.06 | 353870.0 |
| April 18, 2013 | 6.03 | 6.09 | 5.842 | 5.91 | 444201.0 |
| April 17, 2013 | 6.24 | 6.305 | 5.86 | 6.04 | 753831.0 |
| April 16, 2013 | 6.21 | 6.42 | 6.18 | 6.30 | 595553.0 |
| April 15, 2013 | 6.69 | 6.70 | 6.07 | 6.19 | 941960.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
FVE Price Benchmarks
| Companies | |
|---|---|
| Ensign Group | 36.69 |
| Skilled Healthcare Group | 6.80 |
| Kindred Healthcare | 12.16 |
FVE Price Range, Past 5 Years
| Minimum | 0.8400 | Nov 20 2008 |
| Maximum | 8.780 | Apr 5 2011 |
| Average | 4.071 |
