StockSelector.com
  Research, Select, & Monitor Tuesday, October 23, 2018 8:41:04 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Five Star Quality Care, Inc.$0.72($.02)(2.70%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/30/2018 to 10/22/2018 
Date Open High Low Close Volume
10/22/2018 0.800 0.800 0.740 0.740 90,000
10/19/2018 0.750 0.800 0.750 0.750 73,200
10/18/2018 0.770 0.820 0.750 0.750 159,000
10/17/2018 0.820 0.820 0.770 0.770 137,200
10/16/2018 0.830 0.830 0.760 0.820 109,200
10/15/2018 0.800 0.900 0.760 0.760 69,000
10/12/2018 0.795 0.823 0.764 0.767 86,900
10/11/2018 0.790 0.800 0.770 0.770 40,700
10/10/2018 0.842 0.865 0.780 0.780 39,400
10/9/2018 0.790 0.840 0.790 0.790 169,200
10/8/2018 0.850 0.850 0.760 0.820 72,000
10/5/2018 0.850 0.920 0.850 0.850 66,800
10/4/2018 0.950 0.950 0.860 0.860 59,500
10/3/2018 0.860 0.950 0.860 0.950 4,700
10/2/2018 0.850 0.950 0.850 0.900 43,400
10/1/2018 0.880 0.900 0.850 0.860 22,400
9/28/2018 0.840 0.910 0.840 0.860 34,700
9/27/2018 0.915 0.970 0.840 0.840 52,100
9/26/2018 0.970 0.970 0.910 0.910 23,100
9/25/2018 0.910 1.000 0.910 0.930 71,000
9/24/2018 0.840 1.000 0.830 0.985 104,100
9/21/2018 0.780 0.920 0.760 0.890 185,500
9/20/2018 0.800 0.810 0.750 0.780 437,000
9/19/2018 0.870 0.870 0.780 0.790 116,900
9/18/2018 0.860 0.900 0.810 0.830 168,600
9/17/2018 0.870 0.900 0.860 0.870 93,800
9/14/2018 0.860 0.900 0.860 0.860 166,300
9/13/2018 0.880 0.930 0.880 0.880 141,700
9/12/2018 0.900 0.950 0.850 0.910 134,100
9/11/2018 0.955 0.955 0.900 0.900 103,600
9/10/2018 1.020 1.020 0.900 0.910 120,500
9/7/2018 1.010 1.030 1.000 1.020 28,400
9/6/2018 1.000 1.030 1.000 1.030 24,800
9/5/2018 1.020 1.020 1.000 1.010 46,600
9/4/2018 0.985 1.030 0.980 1.020 103,800
8/31/2018 1.025 1.030 0.975 0.990 31,100
8/30/2018 1.030 1.030 1.010 1.030 32,200
8/29/2018 0.970 1.040 0.970 0.990 45,600
8/28/2018 1.020 1.020 0.970 0.970 16,900
8/27/2018 1.050 1.050 0.980 0.980 87,700
8/24/2018 0.900 1.100 0.900 0.975 149,100
8/23/2018 1.050 1.100 0.900 0.900 262,300
8/22/2018 1.130 1.130 1.000 1.000 110,500
8/21/2018 1.050 1.150 1.050 1.050 56,800
8/20/2018 1.050 1.150 1.050 1.100 66,000
8/17/2018 1.100 1.150 1.050 1.100 44,600
8/16/2018 1.110 1.150 1.100 1.125 57,800
8/15/2018 1.200 1.200 1.135 1.150 172,500
8/14/2018 1.150 1.200 1.150 1.175 14,600
8/13/2018 1.150 1.200 1.100 1.150 23,700
8/10/2018 1.200 1.200 1.050 1.150 102,600
8/9/2018 1.200 1.200 1.100 1.125 333,600
8/8/2018 1.270 1.300 1.250 1.300 9,800
8/7/2018 1.350 1.350 1.250 1.300 64,400
8/6/2018 1.250 1.350 1.250 1.300 29,200
8/3/2018 1.300 1.350 1.250 1.250 99,500
8/2/2018 1.250 1.350 1.240 1.250 28,100
8/1/2018 1.300 1.350 1.200 1.300 67,300
7/31/2018 1.350 1.400 1.300 1.300 31,000
7/30/2018 1.350 1.400 1.350 1.350 14,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.