Recent Quotes (30 days)

You have no recent quotes
chg | %

Lifeway Foods, Inc. historical prices

   Watch this stock

Historical chart

    19.54 
    17.18 
    14.82 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 18.41 18.92 18.38 18.73 10,110
Dec 17, 2014 18.10 18.44 18.05 18.12 44,809
Dec 16, 2014 18.92 18.92 18.06 18.06 24,899
Dec 15, 2014 20.15 20.33 18.68 18.90 45,091
Dec 12, 2014 19.29 19.63 19.00 19.35 27,447
Dec 11, 2014 19.49 19.60 19.30 19.50 8,940
Dec 10, 2014 19.38 19.85 19.16 19.31 20,395
Dec 9, 2014 19.10 19.56 18.64 19.54 10,547
Dec 8, 2014 18.86 19.35 18.57 18.98 22,942
Dec 5, 2014 18.80 19.30 18.74 18.91 16,648
Dec 4, 2014 18.81 19.00 18.65 18.79 28,903
Dec 3, 2014 18.95 19.00 18.09 18.89 119,467
Dec 2, 2014 18.11 18.66 17.65 18.49 23,022
Dec 1, 2014 18.57 18.63 17.76 18.11 42,875
Nov 28, 2014 18.22 18.74 18.22 18.52 6,907
Nov 26, 2014 18.37 18.42 18.12 18.30 20,923
Nov 25, 2014 18.28 18.40 18.03 18.18 21,447
Nov 24, 2014 18.14 18.50 18.07 18.24 32,046
Nov 21, 2014 17.50 18.30 17.40 18.14 27,851
Nov 20, 2014 17.25 17.39 17.08 17.28 18,507
Nov 19, 2014 17.21 17.28 17.11 17.24 14,618
Nov 18, 2014 16.80 17.24 16.77 17.18 27,166
Nov 17, 2014 16.40 17.00 16.40 16.69 12,380
Nov 14, 2014 16.71 17.04 16.48 16.77 10,565
Nov 13, 2014 16.80 17.00 16.55 16.77 22,299
Nov 12, 2014 16.32 16.97 16.25 16.88 32,601
Nov 11, 2014 16.89 16.99 16.37 16.44 32,083
Nov 10, 2014 16.77 17.13 16.55 17.08 17,664
Nov 7, 2014 16.50 16.90 16.02 16.79 27,523
Nov 6, 2014 16.00 16.52 15.93 16.51 21,016