Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:41PM ET - U.S. Markets close early today in 19 mins. for The Thanksgiving Weekend. Dow  1.21% Nasdaq  1.32%

Res-Care Inc. (RSCR)

At 12:23PM ET: 12.82   0.33 (2.51%)

MORE ON RSCR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 13.39 13.47 13.14 13.15 41,800 13.15 24-Nov-09 13.29 13.41 13.10 13.38 74,800 13.38 23-Nov-09 12.94 13.42 12.94 13.24 91,100 13.24 20-Nov-09 12.62 12.99 12.62 12.75 74,400 12.75 19-Nov-09 13.07 13.33 12.62 12.74 103,000 12.74 18-Nov-09 13.18 13.49 12.94 13.13 44,700 13.13 17-Nov-09 13.21 13.48 13.20 13.22 33,500 13.22 16-Nov-09 13.08 13.75 13.08 13.30 105,200 13.30 13-Nov-09 13.06 13.09 12.73 12.95 51,400 12.95 12-Nov-09 13.52 13.80 12.97 12.98 74,700 12.98 11-Nov-09 13.59 13.62 13.21 13.50 65,600 13.50 10-Nov-09 13.39 13.81 13.19 13.41 154,100 13.41 9-Nov-09 12.74 13.85 12.48 13.41 323,200 13.41 6-Nov-09 11.82 12.68 11.77 12.64 155,100 12.64 5-Nov-09 11.36 12.01 11.36 11.90 144,400 11.90 4-Nov-09 11.96 12.19 11.27 11.28 102,300 11.28 3-Nov-09 12.22 12.45 11.86 11.94 91,500 11.94 2-Nov-09 12.06 12.46 11.94 12.17 124,300 12.17 30-Oct-09 12.46 12.59 11.77 12.03 211,100 12.03 29-Oct-09 12.90 13.13 12.48 12.58 173,000 12.58 28-Oct-09 13.17 13.26 12.73 12.82 195,000 12.82 27-Oct-09 13.58 13.71 13.12 13.15 140,900 13.15 26-Oct-09 13.99 14.04 13.41 13.58 106,900 13.58 23-Oct-09 14.40 14.53 13.87 13.94 281,100 13.94 22-Oct-09 14.15 14.56 14.10 14.32 71,200 14.32 21-Oct-09 14.32 14.70 14.08 14.13 206,100 14.13 20-Oct-09 14.68 14.85 14.22 14.31 99,400 14.31 19-Oct-09 14.60 14.84 14.48 14.67 127,300 14.67 16-Oct-09 14.37 14.63 14.32 14.51 106,000 14.51 15-Oct-09 14.39 14.70 14.19 14.54 95,200 14.54 14-Oct-09 14.06 14.65 14.00 14.56 79,000 14.56 13-Oct-09 13.87 14.13 13.81 14.03 127,900 14.03 12-Oct-09 13.98 14.08 13.83 13.98 70,900 13.98 9-Oct-09 13.57 14.19 13.57 14.04 131,800 14.04 8-Oct-09 13.72 13.72 13.40 13.44 105,100 13.44 7-Oct-09 13.52 13.74 13.42 13.57 57,200 13.57 6-Oct-09 13.51 13.55 13.21 13.44 69,700 13.44 5-Oct-09 13.87 13.87 13.13 13.30 93,900 13.30 2-Oct-09 13.76 14.12 13.73 13.77 48,600 13.77 1-Oct-09 14.19 14.33 13.81 13.84 133,100 13.84 30-Sep-09 14.52 14.52 13.81 14.21 53,300 14.21 29-Sep-09 14.69 14.90 14.40 14.48 75,100 14.48 28-Sep-09 14.45 14.80 14.41 14.70 168,800 14.70 25-Sep-09 14.38 14.66 14.31 14.42 45,800 14.42 24-Sep-09 14.66 14.70 14.24 14.38 63,800 14.38 23-Sep-09 14.90 15.10 14.56 14.59 71,700 14.59 22-Sep-09 14.98 15.18 13.93 14.90 79,800 14.90 21-Sep-09 14.90 15.09 14.59 14.93 48,500 14.93 18-Sep-09 15.13 15.18 14.68 14.95 151,600 14.95 17-Sep-09 15.01 15.16 14.81 15.12 50,200 15.12 16-Sep-09 14.70 15.02 14.45 14.99 53,400 14.99 15-Sep-09 14.74 15.02 14.57 14.70 80,900 14.70 14-Sep-09 14.79 15.06 14.55 14.81 50,400 14.81 11-Sep-09 14.79 15.09 14.63 14.84 64,600 14.84 10-Sep-09 14.45 14.85 14.40 14.85 78,500 14.85 9-Sep-09 14.01 14.83 13.75 14.53 68,600 14.53 8-Sep-09 14.38 14.43 13.69 14.02 65,000 14.02 4-Sep-09 14.08 14.38 13.76 14.23 56,500 14.23 3-Sep-09 14.02 14.08 13.50 14.07 80,500 14.07 2-Sep-09 13.95 14.23 13.77 13.89 205,900 13.89 1-Sep-09 14.30 14.57 13.48 13.88 168,000 13.88 31-Aug-09 14.51 14.72 14.36 14.51 55,800 14.51 28-Aug-09 15.26 15.58 14.62 14.67 56,800 14.67 27-Aug-09 15.00 15.19 14.70 15.19 67,400 15.19 26-Aug-09 15.14 15.26 14.88 15.12 122,900 15.12 25-Aug-09 15.35 15.59 15.12 15.26 67,200 15.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions