Recent Quotes (30 days)

You have no recent quotes
chg | %

Lifeway Foods, Inc. historical prices

   Watch this stock

Historical chart

    18.14 
    16.25 
    14.35 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 17.50 18.30 17.40 18.14 27,796
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
Nov 5, 2014 15.75 16.28 15.75 16.13 11,803
Nov 4, 2014 15.82 16.17 15.61 15.98 18,547
Nov 3, 2014 16.50 16.50 15.87 15.98 12,880
Oct 31, 2014 16.25 16.60 16.15 16.55 8,149
Oct 30, 2014 15.67 16.24 15.19 16.24 13,289
Oct 29, 2014 15.54 15.74 15.38 15.74 19,230
Oct 28, 2014 15.35 15.59 15.29 15.59 11,494
Oct 27, 2014 15.04 15.18 15.01 15.18 3,963
Oct 24, 2014 15.18 15.37 15.07 15.34 11,301
Oct 23, 2014 15.14 15.19 14.95 15.14 7,046
Oct 22, 2014 15.09 15.20 14.80 15.08 8,354
Oct 21, 2014 15.20 15.20 15.00 15.13 4,403
Oct 20, 2014 15.17 15.20 15.06 15.15 7,323
Oct 17, 2014 15.08 15.28 14.62 15.16 12,951
Oct 16, 2014 14.66 15.22 14.66 15.05 28,896
Oct 15, 2014 14.72 14.96 14.47 14.95 21,110
Oct 14, 2014 14.74 14.90 14.28 14.84 13,955
Oct 13, 2014 14.00 14.80 14.00 14.52 15,773