$131.32 0.00 (%) Lancaster Colony Corp - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LANC historical data

Date Open High Low Close Volume
9/26/2016131.22132.01130.63131.3257,202
9/23/2016132.79132.79130.91132.0343,846
9/22/2016132.41133.58131.94133.2169,134
9/21/2016130.13132.47129.54131.7765,335
9/20/2016131.88132.25130.22130.2258,605
9/19/2016131.32132.18130.66131.4967,255
9/16/2016132.22132.46129.95130.53214,779
9/15/2016130.31132.23130.31131.7570,879
9/14/2016131.15131.29129.82130.5677,256
9/13/2016132.06132.16130.39130.6569,737
9/12/2016130.14132.52129.59132.50140,225
9/9/2016134.91135.47130.05130.10144,397
9/8/2016136.11137.00134.71134.8883,628
9/7/2016136.76136.76134.30136.4192,945
9/6/2016136.52137.48135.83137.2864,413
9/2/2016135.03136.55134.97136.45102,819
9/1/2016134.85134.85133.22134.5770,649
8/31/2016134.54135.11133.39134.5390,673
8/30/2016134.40134.40132.62134.0684,527
8/29/2016134.47134.75133.20133.87106,246
8/26/2016134.80135.16133.04133.9456,598
8/25/2016134.11135.65132.52134.6475,613
8/24/2016133.33133.92132.71133.8167,823
8/23/2016134.56137.71133.16133.8662,108
8/22/2016133.31134.29132.27133.81102,259
8/19/2016130.45133.80130.45133.13161,818
8/18/2016120.00131.33117.50130.08184,642
8/17/2016126.24126.48125.42126.16184,720
8/16/2016130.09130.09126.30126.52121,342
8/15/2016131.27134.74129.28129.85142,223
8/12/2016130.48131.18129.90130.9194,075
8/11/2016130.56131.31129.57130.5170,739
8/10/2016129.42136.06129.21131.2499,694
8/9/2016128.70130.04128.21129.17133,940
8/8/2016128.34128.89127.80128.7856,671
8/5/2016128.46128.96127.99128.8081,027
8/4/2016127.66128.17127.23127.8879,682
8/3/2016128.24128.24126.08127.5169,284
8/2/2016129.74130.78127.62128.2296,066
8/1/2016130.23130.23128.51129.50115,237
7/29/2016129.84132.06129.22129.96377,566
7/28/2016128.31130.88128.00129.86136,574
7/27/2016129.85129.85127.99128.22118,572
7/26/2016129.75131.81128.41129.45105,327
7/25/2016129.46130.18128.62129.3881,938
7/22/2016128.46129.98127.84129.2758,517
7/21/2016127.20128.52127.14128.2494,428
7/20/2016127.89128.47127.06127.1568,519
7/19/2016126.59127.62125.46127.5940,029
7/18/2016128.28128.73127.03127.1770,802
7/15/2016127.70128.05127.10127.6570,046
7/14/2016128.21129.12127.22127.49112,379
7/13/2016127.60128.25126.54127.8372,723
7/12/2016127.50128.61126.38127.32134,626
7/11/2016128.87128.87127.37127.65102,054
7/8/2016125.67128.75125.60128.53103,382
7/7/2016126.53127.88124.90125.42114,728
7/6/2016126.08127.56125.69126.55115,015
7/5/2016126.30127.27125.84126.42107,743
7/1/2016127.69129.09125.90126.30116,912
6/30/2016124.89128.07124.59127.61192,579
6/29/2016124.38125.00123.30124.57106,484
6/28/2016124.20124.24122.95123.41119,739
6/27/2016123.32124.85122.11124.08110,018
6/24/2016122.94125.62122.54123.73321,645
6/23/2016124.90125.85124.45125.8384,585
6/22/2016124.38125.17123.76124.1269,681
6/21/2016124.50124.69123.82124.3854,125
6/20/2016123.77125.40123.05123.73126,758
6/17/2016124.17124.18121.24122.68172,694
6/16/2016122.02123.95122.02123.8683,395
6/15/2016122.75123.08121.32122.47123,868
6/14/2016122.80122.80121.23122.20161,319
6/13/2016124.42124.61122.26122.55121,560
6/10/2016125.00125.43123.01124.9968,547
6/9/2016123.68125.21123.19125.0486,873
6/8/2016122.87123.95122.52123.65106,341
6/7/2016122.75124.03122.75123.34100,130
6/6/2016123.65124.10122.61123.68116,948
6/3/2016122.24123.76121.97123.55140,745
6/2/2016121.53122.40120.37122.1984,396
6/1/2016120.94121.73120.56121.33138,145
5/31/2016122.38122.95120.61121.23129,730
5/27/2016120.79122.57120.79121.7976,462
5/26/2016120.79122.56120.39120.6687,735
5/25/2016120.50121.89118.58120.7385,266
5/24/2016118.27120.48117.82120.18129,696
5/23/2016118.51119.49117.66118.27138,214
5/20/2016119.04119.98116.11118.14189,677
5/19/2016118.27119.44116.93118.85138,143
5/18/2016118.95118.95116.88118.56207,899
5/17/2016123.03124.28118.23119.00184,990
5/16/2016122.47124.63122.47123.37145,725
5/13/2016123.56124.50121.67122.31114,947
5/12/2016122.67124.05122.48123.94162,476
5/11/2016123.45123.50120.97122.90136,616
5/10/2016122.49123.39122.00123.19154,806
5/9/2016120.00123.21120.00122.54174,834
5/6/2016121.24123.53120.74122.90164,956
5/5/2016120.95122.19120.64121.43118,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center