LEISUREWORLD SENIOR CARE Historical Stock Prices

LWSCF 
$12.7085
*  
unch
unch
Get LWSCF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading LWSCF now


Community Rating:
View:    LWSCF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  12.7085 0
04/30/2015 12.7211 12.7211 12.7036 12.7085 3,100
04/29/2015 12.95 12.95 12.95 12.95 00
04/28/2015 12.95 12.95 12.95 12.95 00
04/27/2015 12.95 12.95 12.95 12.95 2,000
04/24/2015 12.9182 12.9182 12.9182 12.9182 00
04/23/2015 12.9538 12.9734 12.9182 12.9182 1,400
04/22/2015 12.96 12.96 12.96 12.96 00
04/21/2015 12.96 12.96 12.96 12.96 650
04/20/2015 13.1169 13.151 13.0588 13.0588 875
04/17/2015 12.9244 12.9244 12.9244 12.9244 00
04/16/2015 12.88 12.9244 12.88 12.9244 1,252
04/15/2015 12.5852 12.5852 12.5852 12.5852 00
04/14/2015 12.5852 12.5852 12.5852 12.5852 500
04/13/2015 12.5168 12.5239 12.5168 12.5239 1,200
04/10/2015 12.47 12.47 12.47 12.47 00
04/09/2015 12.47 12.47 12.47 12.47 00
04/08/2015 12.4676 12.47 12.4676 12.47 600
04/07/2015 12.0904 12.3096 12.0904 12.3061 1,850
04/06/2015 11.869 11.869 11.869 11.869 00
04/02/2015 11.869 11.877 11.869 11.869 300
04/01/2015 11.6982 11.6982 11.6982 11.6982 00
03/31/2015 11.685 11.749 11.6656 11.6982 3,900
03/30/2015 11.715 11.715 11.686 11.686 859
03/27/2015 11.63 11.63 11.63 11.63 650
03/26/2015 11.8599 11.8599 11.8599 11.8599 00
03/25/2015 11.8599 11.8599 11.8599 11.8599 175
03/24/2015 11.8921 11.8921 11.8921 11.8921 3,250
03/23/2015 11.8495 11.8495 11.8341 11.8341 705
03/20/2015 11.652 11.6725 11.652 11.6725 200
03/19/2015 11.3924 11.3924 11.3924 11.3924 00
03/18/2015 11.325 11.4002 11.325 11.3924 1,900
03/17/2015 11.3133 11.3133 11.3133 11.3133 00
03/16/2015 11.3133 11.3133 11.3133 11.3133 150
03/13/2015 11.421 11.43 11.3491 11.3569 1,600
03/12/2015 11.5159 11.5159 11.5159 11.5159 100
03/11/2015 11.546 11.546 11.546 11.546 275
03/10/2015 11.6092 11.6628 11.6092 11.6286 1,250
03/09/2015 11.6865 11.6865 11.6865 11.6865 1,000
03/06/2015 12.0809 12.0809 12.0809 12.0809 00
03/05/2015 12.0809 12.0809 12.0809 12.0809 00
03/04/2015 12.0809 12.0809 12.0809 12.0809 150
03/03/2015 12.0105 12.0185 12.0105 12.0185 200
03/02/2015 11.953 11.953 11.953 11.953 600
02/27/2015 11.908 11.908 11.908 11.908 302
02/26/2015 11.8084 11.8084 11.8084 11.8084 00
02/25/2015 11.807 11.8084 11.8031 11.8084 1,200
02/24/2015 11.7133 11.7133 11.7054 11.7054 1,000
02/23/2015 11.6201 11.7001 11.6201 11.6962 750
02/20/2015 11.77 11.77 11.77 11.77 00
02/19/2015 11.77 11.77 11.77 11.77 500
02/18/2015 11.6554 11.7628 11.6554 11.7628 650
02/17/2015 11.7427 11.7621 11.7427 11.7621 1,400
02/13/2015 11.6005 11.6005 11.6005 11.6005 00
02/12/2015 11.6005 11.6005 11.6005 11.6005 700
02/11/2015 11.4532 11.4609 11.4454 11.4609 1,300
02/10/2015 11.5057 11.5577 11.5057 11.5577 1,450
02/09/2015 11.66 11.66 11.61 11.61 1,900
02/06/2015 11.761 11.761 11.761 11.761 00
02/05/2015 12.014 12.014 11.761 11.761 2,404
02/04/2015 11.2896 11.2896 11.2896 11.2896 00
02/03/2015 11.2896 11.2896 11.2896 11.2896 00
02/02/2015 11.2896 11.2896 11.2896 11.2896 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?