Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (TSX: EXE )

7.430 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 7.060 7.150 7.060 7.130 173,041 +0.03(+0.42%)
May 30, 2013 7.090 7.180 7.060 7.100 171,935 +0.03(+0.42%)
May 29, 2013 7.100 7.100 7.020 7.070 195,804 -0.07(-0.98%)
May 28, 2013 7.200 7.220 7.050 7.140 236,296 -0.05(-0.70%)
May 27, 2013 7.150 7.200 7.050 7.190 112,560 +0.04(+0.56%)
May 24, 2013 7.140 7.190 7.050 7.150 183,723 +0.02(+0.28%)
May 23, 2013 6.990 7.140 6.930 7.130 1,169,941 +0.06(+0.85%)
May 22, 2013 7.270 7.330 7.030 7.070 346,058 -0.24(-3.28%)
May 21, 2013 7.260 7.360 7.175 7.310 465,999 +0.12(+1.67%)
May 17, 2013 7.190 7.190 7.190 0 +0.12(+1.70%)
May 16, 2013 6.970 7.150 6.970 7.070 311,946 +0.09(+1.29%)
May 15, 2013 7.110 7.120 6.920 6.980 446,914 +0.14(+2.05%)
May 13, 2013 6.480 6.940 6.450 6.840 2,159,805 +0.42(+6.54%)
May 10, 2013 6.750 6.830 6.350 6.420 2,029,667 -0.46(-6.69%)
May 09, 2013 5.950 7.050 5.900 6.880 3,137,288 +0.95(+16.02%)
May 08, 2013 5.890 5.950 5.840 5.930 303,232 +0.04(+0.68%)
May 07, 2013 5.670 5.940 5.660 5.890 701,626 +0.21(+3.70%)
May 06, 2013 5.700 5.850 5.660 5.680 713,911 -0.04(-0.70%)
May 03, 2013 5.800 5.900 5.650 5.720 898,397 -0.03(-0.52%)
May 02, 2013 5.500 5.940 5.500 5.750 1,488,538 +0.30(+5.50%)
May 01, 2013 5.570 5.590 5.120 5.450 2,980,908 -0.18(-3.20%)
Apr 30, 2013 5.900 5.950 5.380 5.630 2,907,144 -0.51(-8.31%)
Apr 29, 2013 8.590 8.790 5.930 6.140 2,096,518 -2.46(-28.60%)
Apr 26, 2013 8.370 8.630 8.240 8.600 251,453 +0.15(+1.78%)
Apr 25, 2013 8.230 8.450 8.210 8.450 260,928 +0.21(+2.55%)
Apr 24, 2013 8.160 8.240 8.140 8.240 128,640 +0.09(+1.10%)
Apr 23, 2013 8.130 8.170 8.110 8.150 1,090,688 +0.06(+0.74%)
Apr 22, 2013 8.110 8.150 8.080 8.090 101,627 -0.05(-0.61%)
Apr 19, 2013 8.140 8.150 8.110 8.140 107,824 +0.00(+0.00%)
Apr 18, 2013 8.050 8.150 8.010 8.140 102,262 +0.10(+1.24%)
Apr 17, 2013 8.150 8.150 8.010 8.040 70,985 -0.10(-1.23%)
Apr 16, 2013 8.020 8.140 8.010 8.140 43,121 +0.06(+0.74%)
Apr 15, 2013 8.150 8.150 7.950 8.080 128,317 -0.06(-0.74%)
Apr 12, 2013 8.100 8.140 7.990 8.140 115,457 +0.02(+0.25%)
Apr 11, 2013 8.140 8.150 8.100 8.120 54,860 -0.03(-0.37%)
Apr 10, 2013 8.090 8.150 8.090 8.150 57,094 +0.02(+0.25%)
Apr 09, 2013 8.130 8.170 8.080 8.130 122,829 -0.04(-0.49%)
Apr 08, 2013 8.150 8.170 8.080 8.170 122,476 +0.00(+0.00%)
Apr 05, 2013 8.100 8.180 8.100 8.170 140,036 +0.02(+0.25%)
Apr 04, 2013 8.010 8.160 8.000 8.150 174,365 +0.14(+1.75%)
Apr 03, 2013 8.120 8.170 7.920 8.010 177,155 -0.13(-1.60%)
Apr 02, 2013 8.120 8.150 8.100 8.140 66,508 -0.01(-0.12%)
Apr 01, 2013 8.100 8.160 8.070 8.150 58,496 +0.05(+0.62%)
Mar 28, 2013 8.100 8.100 8.100 0 +0.01(+0.12%)
Mar 27, 2013 8.100 8.110 8.050 8.090 49,050 -0.01(-0.12%)
Mar 26, 2013 8.150 8.160 8.060 8.100 230,700 -0.06(-0.74%)
Mar 25, 2013 8.200 8.210 8.150 8.160 73,049 -0.03(-0.37%)
Mar 22, 2013 8.130 8.190 8.130 8.190 42,613 +0.07(+0.86%)
Mar 21, 2013 8.170 8.200 8.120 8.120 140,243 -0.06(-0.73%)
Mar 20, 2013 8.220 8.240 8.160 8.180 137,711 -0.02(-0.24%)
Mar 19, 2013 8.140 8.200 8.110 8.200 72,347 +0.08(+0.99%)
Mar 18, 2013 8.140 8.160 8.110 8.120 394,396 -0.03(-0.37%)
Mar 15, 2013 8.150 8.150 8.100 8.150 331,397 +0.02(+0.25%)
Mar 14, 2013 8.130 8.150 8.110 8.130 105,231 +0.01(+0.12%)
Mar 13, 2013 8.100 8.120 8.060 8.120 84,353 +0.04(+0.50%)
Mar 12, 2013 8.100 8.140 8.060 8.080 450,630 +0.01(+0.12%)
Mar 11, 2013 8.050 8.150 8.040 8.070 160,487 -0.04(-0.49%)
Mar 08, 2013 8.100 8.110 8.050 8.110 85,342 +0.00(+0.00%)
Mar 07, 2013 8.110 8.120 8.000 8.110 89,115 -0.01(-0.12%)
Mar 06, 2013 8.090 8.120 8.010 8.120 96,842 +0.06(+0.74%)
Mar 05, 2013 8.020 8.070 8.000 8.060 292,373 +0.05(+0.62%)
Mar 04, 2013 8.000 8.120 7.920 8.010 304,537 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.