Five Star Quality Care, Inc.: NYSE:FVE historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	4.90	5.09	4.82	4.90	818,650
May 21, 2013	4.78	4.93	4.78	4.86	596,978
May 20, 2013	4.89	4.93	4.77	4.79	473,838
May 17, 2013	4.90	4.98	4.85	4.90	368,423
May 16, 2013	4.71	4.90	4.71	4.86	442,105
May 15, 2013	4.78	4.82	4.66	4.71	476,207
May 14, 2013	4.80	4.88	4.73	4.80	481,842
May 13, 2013	4.91	4.98	4.80	4.82	450,127
May 10, 2013	4.84	4.91	4.79	4.90	394,069
May 9, 2013	4.84	4.90	4.81	4.82	452,671
May 8, 2013	4.70	4.82	4.70	4.80	383,996
May 7, 2013	4.74	4.77	4.66	4.71	635,779
May 6, 2013	4.71	4.79	4.66	4.73	501,731
May 3, 2013	4.84	4.97	4.70	4.71	845,898
May 2, 2013	4.56	4.85	4.52	4.76	1,227,428
May 1, 2013	4.72	4.76	4.51	4.55	1,274,772
Apr 30, 2013	4.82	4.97	4.44	4.73	3,002,609
Apr 29, 2013	5.82	5.89	4.88	4.97	3,300,712
Apr 26, 2013	5.99	6.05	5.87	5.97	387,559
Apr 25, 2013	6.14	6.22	5.97	5.99	456,032
Apr 24, 2013	6.03	6.19	6.03	6.10	340,713
Apr 23, 2013	6.04	6.14	5.91	6.02	468,048
Apr 22, 2013	6.12	6.13	5.80	6.01	487,609
Apr 19, 2013	5.92	6.06	5.92	6.06	356,934
Apr 18, 2013	6.03	6.09	5.84	5.91	448,208
Apr 17, 2013	6.24	6.30	5.86	6.04	755,053
Apr 16, 2013	6.21	6.42	6.18	6.30	602,914
Apr 15, 2013	6.69	6.70	6.07	6.19	946,654
Apr 12, 2013	6.81	6.83	6.55	6.66	242,697
Apr 11, 2013	6.70	6.87	6.65	6.83	503,028