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 (%)
Sep 28, 2012 7.950 8.020 7.950 8.000 404,295 +0.01(+0.13%)
Sep 27, 2012 7.950 8.040 7.940 7.990 258,168 +0.06(+0.76%)
Sep 26, 2012 7.900 8.000 7.860 7.930 158,247 +0.03(+0.38%)
Sep 25, 2012 8.030 8.100 7.890 7.900 276,164 -0.04(-0.50%)
Sep 24, 2012 8.100 8.110 7.850 7.940 175,042 -0.20(-2.46%)
Sep 21, 2012 7.950 8.140 7.950 8.140 387,495 +0.22(+2.78%)
Sep 20, 2012 7.810 7.960 7.810 7.920 88,158 +0.10(+1.28%)
Sep 19, 2012 7.840 7.870 7.800 7.820 127,266 -0.02(-0.26%)
Sep 18, 2012 7.900 7.900 7.830 7.840 210,929 -0.09(-1.13%)
Sep 17, 2012 7.920 7.980 7.920 7.930 84,567 +0.01(+0.13%)
Sep 14, 2012 7.950 8.000 7.900 7.920 116,695 -0.01(-0.13%)
Sep 13, 2012 8.000 8.000 7.920 7.930 126,939 -0.05(-0.63%)
Sep 12, 2012 7.960 8.000 7.930 7.980 101,337 +0.02(+0.25%)
Sep 11, 2012 8.020 8.040 7.900 7.960 138,371 -0.08(-1.00%)
Sep 10, 2012 8.010 8.100 7.990 8.040 169,473 -0.01(-0.12%)
Sep 07, 2012 8.130 8.130 8.010 8.050 54,173 +0.00(+0.00%)
Sep 06, 2012 8.050 8.060 8.010 8.050 131,077 +0.01(+0.12%)
Sep 05, 2012 8.010 8.090 8.000 8.040 195,835 -0.03(-0.37%)
Sep 04, 2012 7.890 8.090 7.890 8.070 171,450 +0.08(+1.00%)
Aug 31, 2012 7.990 7.990 7.990 0 +0.02(+0.25%)
Aug 30, 2012 7.970 8.030 7.810 7.970 67,407 +0.01(+0.13%)
Aug 29, 2012 8.060 8.080 7.950 7.960 76,076 -0.13(-1.61%)
Aug 27, 2012 8.060 8.130 8.000 8.090 121,062 +0.04(+0.50%)
Aug 24, 2012 8.050 8.070 7.990 8.050 224,428 +0.03(+0.37%)
Aug 23, 2012 7.980 8.100 7.980 8.020 139,111 +0.03(+0.38%)
Aug 22, 2012 7.900 8.000 7.900 7.990 125,393 +0.10(+1.27%)
Aug 21, 2012 7.860 7.990 7.810 7.890 122,627 -0.01(-0.13%)
Aug 20, 2012 7.910 8.020 7.850 7.900 152,757 -0.01(-0.13%)
Aug 17, 2012 7.790 7.940 7.720 7.910 582,950 +0.18(+2.33%)
Aug 16, 2012 7.670 7.770 7.670 7.730 148,195 +0.02(+0.26%)
Aug 15, 2012 7.550 7.790 7.540 7.710 227,261 +0.18(+2.39%)
Aug 14, 2012 7.450 7.550 7.420 7.530 169,289 +0.09(+1.21%)
Aug 13, 2012 7.440 7.450 7.320 7.440 302,035 -0.01(-0.13%)
Aug 11, 2012 7.770 7.780 7.420 7.450 368,128 +0.00(+0.00%)
Aug 10, 2012 7.770 7.780 7.420 7.450 368,128 -0.42(-5.34%)
Aug 09, 2012 7.730 7.870 7.650 7.870 148,859 +0.06(+0.77%)
Aug 08, 2012 7.780 7.810 7.710 7.810 154,875 +0.07(+0.90%)
Aug 07, 2012 7.730 7.840 7.690 7.740 157,496 +0.00(+0.00%)
Aug 03, 2012 7.740 7.740 7.740 0 +0.07(+0.91%)
Aug 02, 2012 7.830 7.830 7.670 7.670 144,712 -0.15(-1.92%)
Aug 01, 2012 7.700 7.840 7.660 7.820 139,359 +0.15(+1.96%)
Jul 31, 2012 7.730 7.760 7.630 7.670 140,585 -0.05(-0.65%)
Jul 30, 2012 7.640 7.730 7.610 7.720 135,115 +0.08(+1.05%)
Jul 27, 2012 7.580 7.670 7.550 7.640 171,856 +0.00(+0.00%)
Jul 26, 2012 7.640 7.650 7.550 7.640 257,374 -0.04(-0.52%)
Jul 25, 2012 7.780 7.780 7.630 7.680 151,939 -0.07(-0.90%)
Jul 24, 2012 7.870 7.870 7.670 7.750 183,478 -0.12(-1.52%)
Jul 23, 2012 7.810 7.910 7.800 7.870 142,541 -0.06(-0.76%)
Jul 20, 2012 7.900 7.950 7.800 7.930 104,496 +0.05(+0.63%)
Jul 19, 2012 7.860 7.910 7.820 7.880 86,959 -0.01(-0.13%)
Jul 18, 2012 7.890 7.920 7.850 7.890 179,178 +0.00(+0.00%)
Jul 17, 2012 7.850 7.890 7.800 7.890 96,161 +0.06(+0.77%)
Jul 16, 2012 7.750 7.890 7.750 7.830 84,793 +0.09(+1.16%)
Jul 13, 2012 7.740 7.850 7.650 7.740 113,704 -0.01(-0.13%)
Jul 12, 2012 7.520 7.820 7.500 7.750 133,347 +0.23(+3.06%)
Jul 11, 2012 7.600 7.710 7.520 7.520 179,140 -0.13(-1.70%)
Jul 10, 2012 7.750 7.830 7.620 7.650 190,945 -0.18(-2.30%)
Jul 09, 2012 7.930 7.970 7.830 7.830 153,426 -0.14(-1.76%)
Jul 06, 2012 7.400 7.970 7.380 7.970 485,505 +0.43(+5.70%)
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.