$89.47 -0.68 (%) Lancaster Colony Corp - NASDAQ

May. 22, 2015 | 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
5/22/201590.1590.1589.2989.4745,573
5/21/201590.7291.0089.8390.1557,118
5/20/201590.8891.2390.6490.7247,555
5/19/201590.8391.0390.0390.98115,380
5/18/201590.6491.5590.2090.74113,426
5/15/201591.4891.4890.5291.0066,908
5/14/201590.0091.7289.6891.4296,411
5/13/201589.8389.9788.8289.3574,179
5/12/201589.0389.8087.7889.34112,337
5/11/201589.5790.3189.1389.2893,055
5/8/201590.4491.1689.3589.48143,733
5/7/201590.0692.4089.5489.8169,470
5/6/201589.9990.4389.2890.35140,863
5/5/201589.9590.8188.5189.96152,816
5/4/201590.0090.5189.6590.28117,767
5/1/201590.3690.3688.4490.00121,480
4/30/201592.1992.9889.2089.66175,863
4/29/201594.6794.6792.9693.1360,702
4/28/201593.7195.5493.5694.9345,008
4/27/201594.9895.0392.8493.7080,580
4/24/201595.0595.5694.1294.8245,817
4/23/201594.7496.0094.2495.0450,538
4/22/201595.6895.6894.1194.8849,425
4/21/201596.2496.5895.3795.4452,258
4/20/201594.6995.9594.4195.7255,655
4/17/201594.6895.2393.7694.2283,506
4/16/201595.0795.9894.6795.42105,755
4/15/201595.5995.8594.7194.95103,156
4/14/201595.6895.8894.9195.2865,376
4/13/201595.7196.2995.3695.5641,540
4/10/201595.2796.0094.9095.8152,857
4/9/201595.8395.9594.1795.1186,389
4/8/201595.4696.6694.9596.0082,708
4/7/201597.4897.7795.4895.56103,958
4/6/201595.9397.6295.9396.9889,651
4/2/201596.1997.0595.8696.3075,474
4/1/201594.7896.0393.6095.9694,944
3/31/201595.5695.9194.5195.17107,892
3/30/201594.4096.4393.9995.7898,837
3/27/201592.6393.9992.6393.87115,365
3/26/201592.1193.0291.8592.7993,253
3/25/201594.1794.2691.0892.18382,757
3/24/201593.7194.3093.1993.72127,679
3/23/201593.8894.9393.5394.06153,639
3/20/201593.0494.2692.4193.88259,951
3/19/201591.9792.9191.6792.3582,972
3/18/201591.3193.3090.8192.59127,064
3/17/201590.1491.7289.7491.24128,648
3/16/201589.6190.7489.1189.94102,907
3/13/201590.3090.4588.0789.0370,071
3/12/201588.7990.7188.1790.5765,638
3/11/201588.1088.3186.8588.0787,820
3/10/201589.4589.7287.7388.1582,393
3/9/201589.2990.2789.2990.1065,738
3/6/201589.8990.5089.0189.3199,384
3/5/201590.5991.0689.5490.5444,972
3/4/201590.4291.3889.7990.8280,811
3/3/201590.5991.0990.0790.6339,290
3/2/201591.5791.9590.4391.0239,250
2/27/201590.9992.2990.9991.40135,176
2/26/201590.6791.6989.9091.0450,981
2/25/201591.2791.3490.2690.6740,571
2/24/201591.4391.4390.5291.1345,936
2/23/201590.7090.8489.9590.6959,747
2/20/201590.3490.9989.5090.7657,727
2/19/201590.6191.3389.8490.1250,187
2/18/201589.4790.8289.4790.6352,142
2/17/201589.7190.3689.2189.8045,462
2/13/201590.0490.1189.1489.4864,437
2/12/201591.0391.0389.8690.2069,162
2/11/201590.9991.4090.0590.7554,812
2/10/201590.7691.6089.9591.3450,610
2/9/201590.9591.8489.8590.1865,488
2/6/201591.3792.2690.6791.2775,542
2/5/201591.1691.7390.4491.5774,421
2/4/201590.8192.1890.2490.6698,231
2/3/201590.8491.5889.5491.36143,824
2/2/201589.8890.7687.8990.65140,495
1/30/201591.6193.2489.5889.93132,596
1/29/201591.9593.1190.0592.53112,768
1/28/201594.8295.1793.0293.75216,216
1/27/201593.3395.1592.8794.3290,172
1/26/201593.9494.9993.3194.0582,552
1/23/201594.5594.7693.0193.6568,052
1/22/201593.3795.5491.8494.77132,499
1/21/201593.1594.0692.7492.9864,886
1/20/201593.0594.0991.7493.39118,771
1/16/201591.8593.2491.6893.09102,814
1/15/201592.6093.3491.8092.06102,116
1/14/201592.0293.6591.6692.3790,656
1/13/201592.6294.2391.4392.94145,062
1/12/201592.1192.8891.3292.0993,537
1/9/201594.4995.1192.1092.3589,190
1/8/201593.2295.0693.0094.35148,907
1/7/201591.3693.1290.0192.3993,488
1/6/201591.4892.6090.1790.6393,345
1/5/201592.1593.1290.8891.7894,079
1/2/201593.9994.5891.6192.5056,805
12/31/201495.9096.2893.4793.64111,120
12/30/201496.6096.9595.8095.8653,233
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center