|
|
 RSCR - RES-CARE INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 12.62 | 12.99 | 12.62 | 12.75 | +0.01 | 74300 | +0.08
% |
| 11/19/09 | 13.07 | 13.33 | 12.62 | 12.74 | -0.39 | 102900 | -2.97
% | | 11/18/09 | 13.18 | 13.49 | 12.94 | 13.13 | -0.09 | 44600 | -0.68
% | | 11/17/09 | 13.21 | 13.48 | 13.20 | 13.22 | -0.08 | 33400 | -0.60
% | | 11/16/09 | 13.08 | 13.75 | 13.08 | 13.30 | +0.35 | 105100 | +2.70
% |
| Earnings: | 11/05/09 | 08/06/09 | 05/07/09 | 03/09/09 | | 0.35
| 0.35
| 0.36
| 0.36
|
Price Earnings Ratio: 8.98
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 13.75 | on 11/16/09 | 12.62 | on 11/20/09 | -4.14% | since 11/16/09
| | 20-Days | 14.04 | on 10/26/09 | 11.27 | on 11/04/09 | -6.11% | since 10/26/09
| | 65-Days | 15.59 | on 08/25/09 | 11.27 | on 11/04/09 | -16.78% | since 08/24/09
| | 100-Days | 16.21 | on 08/04/09 | 11.27 | on 11/04/09 | -9.57% | since 07/06/09
| | 260-Days | 17.13 | on 05/07/09 | 11.08 | on 11/24/08 | +1.84% | since 11/24/08
| | Year to Date | 17.13 | on 05/07/09 | 11.27 | on 11/04/09 | -17.90% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -7.27
% | 3 time(s) | +1.03% | | 20-Days | 1 time(s) | -9.19
% | 6 time(s) | +13.13% | | 65-Days | 2 time(s) | -18.22
% | 13 time(s) | +13.13% | | 100-Days | 8 time(s) | -21.34
% | 11 time(s) | +13.13% | | 260-Days | 18 time(s) | -25.57
% | 1 time(s) | +15.07% | | Year to Date | 8 time(s) | -25.57
% | 19 time(s) | +13.13% |
| |
