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 30, 2014 7.340 7.370 7.290 7.350 173,989 +0.03(+0.41%)
May 29, 2014 7.320 7.340 7.260 7.320 155,839 -0.02(-0.27%)
May 28, 2014 7.350 7.400 7.320 7.340 225,342 +0.01(+0.14%)
May 27, 2014 7.180 7.350 7.180 7.330 252,521 +0.16(+2.23%)
May 26, 2014 7.170 7.250 7.150 7.170 154,407 +0.04(+0.56%)
May 23, 2014 7.080 7.190 7.080 7.130 176,160 +0.04(+0.56%)
May 22, 2014 7.090 7.100 7.040 7.090 128,193 +0.04(+0.57%)
May 21, 2014 7.000 7.100 7.000 7.050 200,434 +0.05(+0.71%)
May 20, 2014 6.840 7.000 6.840 7.000 261,528 +0.19(+2.79%)
May 16, 2014 6.810 6.810 6.810 0 +0.00(+0.00%)
May 15, 2014 6.850 6.850 6.790 6.810 136,188 -0.03(-0.44%)
May 14, 2014 6.800 6.900 6.800 6.840 110,222 +0.03(+0.44%)
May 13, 2014 6.750 6.820 6.750 6.810 118,880 +0.02(+0.29%)
May 12, 2014 6.670 6.790 6.670 6.790 259,032 +0.10(+1.49%)
May 09, 2014 6.780 6.780 6.660 6.690 78,093 -0.08(-1.18%)
May 08, 2014 6.760 6.790 6.720 6.770 102,669 +0.02(+0.30%)
May 07, 2014 6.620 6.760 6.550 6.750 282,757 +0.16(+2.43%)
May 06, 2014 6.700 6.700 6.570 6.590 165,242 -0.13(-1.93%)
May 05, 2014 6.710 6.740 6.690 6.720 117,482 -0.03(-0.44%)
May 02, 2014 6.770 6.775 6.700 6.750 67,617 +0.01(+0.15%)
May 01, 2014 6.700 6.790 6.700 6.740 168,040 +0.00(+0.00%)
Apr 30, 2014 6.750 6.750 6.670 6.740 134,232 +0.01(+0.15%)
Apr 29, 2014 6.660 6.760 6.660 6.730 59,471 +0.03(+0.45%)
Apr 28, 2014 6.790 6.790 6.670 6.700 104,918 -0.04(-0.59%)
Apr 25, 2014 6.760 6.785 6.730 6.740 67,027 -0.05(-0.74%)
Apr 24, 2014 6.740 6.790 6.690 6.790 173,957 +0.05(+0.74%)
Apr 23, 2014 6.750 6.795 6.740 6.740 57,403 -0.02(-0.30%)
Apr 22, 2014 6.790 6.790 6.720 6.760 119,955 +0.02(+0.30%)
Apr 21, 2014 6.750 6.790 6.720 6.740 96,120 +0.02(+0.30%)
Apr 17, 2014 6.720 6.720 6.720 0 -0.03(-0.44%)
Apr 16, 2014 6.680 6.770 6.680 6.750 101,525 +0.06(+0.90%)
Apr 15, 2014 6.700 6.750 6.670 6.690 116,287 -0.01(-0.15%)
Apr 14, 2014 6.840 6.840 6.680 6.700 131,404 -0.04(-0.59%)
Apr 11, 2014 6.840 6.840 6.740 6.740 191,797 -0.03(-0.44%)
Apr 10, 2014 6.790 6.820 6.730 6.770 198,616 -0.06(-0.88%)
Apr 09, 2014 6.840 6.840 6.730 6.830 112,174 +0.01(+0.15%)
Apr 08, 2014 6.760 6.820 6.710 6.820 119,908 +0.01(+0.15%)
Apr 07, 2014 6.830 6.850 6.730 6.810 165,362 -0.02(-0.29%)
Apr 04, 2014 6.860 6.900 6.820 6.830 106,720 -0.04(-0.58%)
Apr 03, 2014 6.840 6.950 6.840 6.870 164,584 +0.02(+0.29%)
Apr 02, 2014 6.830 6.870 6.830 6.850 87,407 +0.00(+0.00%)
Apr 01, 2014 6.860 6.895 6.840 6.850 93,220 -0.06(-0.87%)
Mar 31, 2014 6.820 6.960 6.820 6.910 141,489 +0.08(+1.17%)
Mar 28, 2014 6.840 6.870 6.815 6.830 108,533 -0.01(-0.15%)
Mar 27, 2014 6.870 6.880 6.800 6.840 112,830 -0.01(-0.15%)
Mar 26, 2014 6.910 6.930 6.820 6.850 106,628 -0.07(-1.01%)
Mar 25, 2014 6.940 6.940 6.890 6.920 272,994 +0.06(+0.87%)
Mar 24, 2014 6.860 6.870 6.810 6.860 139,340 +0.03(+0.44%)
Mar 21, 2014 6.840 6.880 6.830 6.830 143,052 -0.04(-0.58%)
Mar 20, 2014 6.880 6.910 6.820 6.870 87,670 +0.03(+0.44%)
Mar 19, 2014 6.910 6.910 6.840 6.840 95,209 -0.08(-1.16%)
Mar 18, 2014 6.820 6.940 6.780 6.920 73,659 +0.13(+1.91%)
Mar 17, 2014 6.900 6.900 6.760 6.790 89,280 -0.05(-0.73%)
Mar 14, 2014 6.780 6.860 6.760 6.840 97,640 +0.09(+1.33%)
Mar 13, 2014 6.710 6.770 6.650 6.750 235,710 +0.05(+0.75%)
Mar 12, 2014 6.820 6.830 6.660 6.700 167,661 -0.12(-1.76%)
Mar 11, 2014 6.900 6.920 6.790 6.820 133,815 -0.09(-1.30%)
Mar 10, 2014 6.970 6.970 6.910 6.910 107,078 -0.06(-0.86%)
Mar 07, 2014 6.960 7.000 6.910 6.970 100,146 +0.00(+0.00%)
Mar 06, 2014 7.080 7.090 6.970 6.970 154,386 -0.09(-1.27%)
Mar 05, 2014 7.060 7.090 6.990 7.060 164,386 +0.08(+1.15%)
Mar 04, 2014 7.100 7.100 6.960 6.980 162,164 -0.07(-0.99%)
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.