Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
LIFEWAY FOODS Add to My Watchlist (NSDQ: LWAY) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Lifeway Foods 11.61 -0.24 (-2.03%) 7,883
Historical Data for LWAY
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/15/09 11.82 11.85 11.61 7,883 11.61 -0.24   -2.03%
12/14/09 11.71 11.85 11.70 7,757 11.85 +0.16   +1.37%
12/11/09 11.60 11.84 11.57 9,915 11.69 +0.10   +0.86%
12/10/09 11.76 11.80 11.59 5,496 11.59 -0.12   -1.02%
12/09/09 11.66 11.86 11.36 24,577 11.71 +0.04   +0.34%
12/08/09 11.60 11.79 11.60 6,013 11.67 -0.03   -0.26%
12/07/09 11.94 11.94 11.64 6,833 11.70 -0.21   -1.76%
12/04/09 11.66 12.00 11.59 22,656 11.91 +0.41   +3.57%
12/03/09 11.48 11.65 11.44 15,017 11.50 -0.05   -0.43%
12/02/09 11.31 11.55 11.31 8,524 11.55 +0.24   +2.12%
12/01/09 11.34 11.47 11.28 16,763 11.31 +0.01   +0.09%
11/30/09 11.55 11.55 11.27 20,751 11.30 -0.21   -1.82%
11/27/09 11.54 11.57 11.51 6,202 11.51 -0.13   -1.12%
11/26/09 11.76 11.79 11.62 2,342 11.64 0.00   0.00%
11/25/09 11.76 11.79 11.62 2,342 11.64 -0.11   -0.94%
11/24/09 11.82 11.82 11.57 5,667 11.75 -0.10   -0.84%
11/23/09 11.67 11.90 11.59 14,338 11.85 +0.33   +2.86%
11/20/09 11.20 11.57 11.20 11,593 11.52 +0.30   +2.67%
11/19/09 11.42 11.48 11.14 15,210 11.22 -0.32   -2.77%
11/18/09 11.53 11.73 11.36 9,880 11.54 +0.03   +0.26%
11/17/09 11.74 12.29 11.51 31,091 11.51 -0.27   -2.29%
11/16/09 11.70 11.96 11.54 17,804 11.78 +0.11   +0.94%
11/13/09 11.39 11.67 11.31 12,762 11.67 +0.33   +2.91%
11/12/09 12.13 12.13 11.28 33,825 11.34 -0.83   -6.82%
11/11/09 12.00 12.19 11.79 15,374 12.17 +0.34   +2.87%
11/10/09 11.55 11.95 11.55 25,133 11.83 +0.18   +1.55%
11/09/09 11.80 12.03 11.54 29,523 11.65 -0.11   -0.94%
11/06/09 11.67 11.76 11.42 13,302 11.76 -0.08   -0.68%
11/05/09 11.50 11.86 11.50 10,049 11.84 +0.43   +3.77%
11/04/09 11.59 11.73 11.40 21,003 11.41 -0.11   -0.95%
11/03/09 11.84 11.90 11.26 29,174 11.52 -0.43   -3.60%
11/02/09 11.57 12.30 11.57 25,052 11.95 -0.09   -0.75%
10/30/09 12.05 12.29 11.75 26,334 12.04 -0.18   -1.47%
10/29/09 11.71 12.30 11.49 31,596 12.22 +0.40   +3.38%
10/28/09 11.83 12.20 11.67 23,144 11.82 +0.04   +0.34%
10/27/09 11.60 12.35 11.42 30,139 11.78 +0.34   +2.97%
10/26/09 11.74 11.89 11.41 6,731 11.44 -0.26   -2.22%
10/23/09 11.69 11.93 11.59 15,482 11.70 +0.10   +0.86%
10/22/09 11.67 11.90 11.40 18,059 11.60 -0.05   -0.43%
10/21/09 12.12 12.19 11.63 15,451 11.65 -0.34   -2.84%
10/20/09 11.93 12.33 11.91 9,224 11.99 -0.39   -3.15%
10/19/09 11.98 12.50 11.44 61,652 12.38 +0.44   +3.69%
10/16/09 11.76 12.01 11.50 20,256 11.94 +0.15   +1.27%
10/15/09 11.80 11.97 11.62 13,496 11.79 -0.02   -0.17%
10/14/09 11.74 12.06 11.50 17,132 11.81 +0.24   +2.07%
10/13/09 11.84 11.84 11.57 22,167 11.57 -0.25   -2.12%
10/12/09 11.85 12.14 11.63 37,880 11.82 -0.04   -0.34%
10/09/09 11.50 11.89 11.50 22,907 11.86 +0.41   +3.58%
10/08/09 11.29 11.67 10.99 29,327 11.45 +0.28   +2.51%
10/07/09 10.95 11.45 10.95 29,346 11.17 +0.17   +1.55%
10/06/09 10.81 11.09 10.80 40,490 11.00 +0.40   +3.77%
10/05/09 10.25 11.11 10.25 45,068 10.60 +0.41   +4.02%
10/02/09 10.16 10.79 9.87 167,610 10.19 -0.07   -0.68%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend