LEISUREWORLD SENIOR CARE Historical Stock Prices

LWSCF 
$11.84
*  
0.005
0.04 %
Get LWSCF Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  11.84  11.84  11.84 1,063
12/26/2014 11.84 11.84 11.84 11.84 1,063
12/24/2014 11.835 11.835 11.835 11.835 00
12/23/2014 11.835 11.835 11.835 11.835 2,500
12/22/2014 12 12 12 12 00
12/19/2014 12 12 12 12 00
12/18/2014 11.7104 12 11.7104 12 300
12/17/2014 11.63 11.63 11.63 11.63 00
12/16/2014 11.5106 11.63 11.5106 11.63 5,600
12/15/2014 11.7111 11.7111 11.6498 11.65 4,400
12/12/2014 11.9384 11.9384 11.9384 11.9384 00
12/11/2014 11.9384 11.9384 11.9384 11.9384 00
12/10/2014 11.9384 11.9384 11.9384 11.9384 00
12/09/2014 11.9384 11.9384 11.9384 11.9384 00
12/08/2014 11.9384 11.9384 11.9384 11.9384 00
12/05/2014 11.9505 11.961 11.9384 11.9384 3,500
12/04/2014 12.0807 12.0807 12.0807 12.0807 00
12/03/2014 12.1419 12.1419 12.0154 12.0807 3,750
12/02/2014 12.19 12.19 12.117 12.117 1,475
12/01/2014 12.3969 12.3969 12.3969 12.3969 00
11/28/2014 12.3969 12.3969 12.3969 12.3969 00
11/26/2014 12.3969 12.3969 12.3969 12.3969 00
11/25/2014 12.3969 12.3969 12.3969 12.3969 00
11/24/2014 12.3969 12.3969 12.3969 12.3969 00
11/21/2014 12.3969 12.3969 12.3969 12.3969 00
11/20/2014 12.3969 12.3969 12.3969 12.3969 00
11/19/2014 12.3969 12.3969 12.3969 12.3969 1,205
11/18/2014 12.445 12.445 12.445 12.445 00
11/17/2014 12.445 12.445 12.445 12.445 500
11/14/2014 12.43 12.4672 12.43 12.4672 1,500
11/13/2014 12.5019 12.5051 12.4873 12.49 2,300
11/12/2014 12.318 12.318 12.318 12.318 00
11/11/2014 12.318 12.318 12.318 12.318 00
11/10/2014 12.318 12.318 12.318 12.318 00
11/07/2014 12.318 12.318 12.318 12.318 600
11/06/2014 11.8976 11.8976 11.8976 11.8976 00
11/05/2014 11.8976 11.8976 11.8976 11.8976 00
11/04/2014 11.8976 11.8976 11.8976 11.8976 00
11/03/2014 11.8976 11.8976 11.8976 11.8976 00
10/31/2014 11.8976 11.8976 11.8976 11.8976 00
10/30/2014 11.8976 11.8976 11.8976 11.8976 00
10/29/2014 11.8976 11.8976 11.8976 11.8976 00
10/28/2014 11.8976 11.8976 11.8976 11.8976 00
10/27/2014 11.8976 11.8976 11.8976 11.8976 00
10/24/2014 11.8976 11.8976 11.8976 11.8976 00
10/23/2014 11.8976 11.8976 11.8976 11.8976 00
10/22/2014 11.8976 11.8976 11.8976 11.8976 00
10/21/2014 11.8976 11.8976 11.8976 11.8976 00
10/20/2014 11.8976 11.8976 11.8976 11.8976 00
10/17/2014 11.8976 11.8976 11.8976 11.8976 300
10/16/2014 12.0335 12.0335 12.0335 12.0335 00
10/15/2014 12.0335 12.0335 12.0335 12.0335 00
10/14/2014 12.0335 12.0335 12.0335 12.0335 00
10/13/2014 12.0335 12.0335 12.0335 12.0335 00
10/10/2014 12.276 12.276 12 12.0335 3,407
10/09/2014 12.18 12.18 12.18 12.18 00
10/08/2014 12.18 12.18 12.18 12.18 100
10/07/2014 12.0073 12.0135 12.0021 12.0021 1,300
10/06/2014 12.0198 12.11 12.0107 12.08 4,000
10/03/2014 11.9516 12.0384 11.9516 12.0046 1,600
10/02/2014 11.9966 11.9966 11.9966 11.9966 00
10/01/2014 11.9966 11.9966 11.9966 11.9966 00
09/30/2014 11.9966 11.9966 11.9966 11.9966 1,500
09/29/2014 11.7959 11.7959 11.787 11.787 2,500
09/26/2014 11.865 11.865 11.865 11.865 1,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?