$120.82 +1.53 (%) Lancaster Colony Corp - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LANC historical data

Date Open High Low Close Volume
5/3/2016118.78120.75118.31119.29180,427
5/2/2016117.47120.47116.40120.17221,689
4/29/2016114.78118.49114.71116.50641,643
4/28/2016113.99124.26112.36115.50694,636
4/27/2016110.52111.04108.29109.57192,373
4/26/2016110.01111.24109.19110.49173,654
4/25/2016109.88110.75109.13109.83116,258
4/22/2016107.78110.28107.72109.88205,595
4/21/2016110.64110.64107.29107.68126,067
4/20/2016111.73111.97109.64110.7181,421
4/19/2016112.87112.90111.51111.72105,643
4/18/2016111.26112.65110.32112.62153,407
4/15/2016107.72111.38107.72111.31163,834
4/14/2016109.76110.20107.65107.96114,403
4/13/2016109.72110.02108.19109.64158,074
4/12/2016108.30109.67108.18109.36117,369
4/11/2016110.16111.23108.23108.34120,502
4/8/2016108.98109.96108.50109.95104,803
4/7/2016110.12110.86108.30108.61176,486
4/6/2016110.11110.79109.42110.44176,199
4/5/2016110.94111.44109.37110.13140,157
4/4/2016113.42113.72110.76111.37163,297
4/1/2016110.11113.63110.11113.14164,275
3/31/2016111.32111.55110.08110.57296,678
3/30/2016111.24112.01109.77111.60127,386
3/29/2016110.97112.61109.41110.94149,550
3/28/2016109.12111.31108.65110.53265,181
3/24/2016108.89109.66107.93109.44220,245
3/23/2016104.52109.30103.13108.89223,937
3/22/2016106.64107.03103.78104.67166,253
3/21/2016107.21108.74105.97107.14169,117
3/18/2016108.19108.49106.41106.75230,333
3/17/2016106.32107.99105.61107.69101,382
3/16/2016105.29107.41104.80106.8487,429
3/15/2016106.27107.37105.67105.8958,177
3/14/2016105.37106.88104.98106.5796,632
3/11/2016106.57108.07104.95105.70128,872
3/10/2016108.26108.31105.76106.17102,873
3/9/2016106.58107.90106.58107.55153,534
3/8/2016104.80106.82104.73106.30187,313
3/7/2016103.60105.12103.60105.10174,017
3/4/2016102.37104.76101.12104.40180,196
3/3/2016100.87102.3599.63102.32126,318
3/2/2016101.42102.2699.60101.21148,878
3/1/2016101.56103.16100.12101.94168,864
2/29/2016101.79102.92101.21101.77137,330
2/26/2016103.50103.50100.19101.26119,406
2/25/2016102.23103.77101.78103.53119,398
2/24/2016101.01102.45100.82101.95140,709
2/23/201699.77102.5699.20101.70151,544
2/22/2016102.94103.4699.87100.3693,187
2/19/2016102.03103.61101.00102.22148,890
2/18/2016101.06102.5099.44101.98127,865
2/17/2016101.10101.68100.24100.46115,489
2/16/2016101.58102.47100.45101.00115,489
2/12/2016101.53103.3399.58100.58107,425
2/11/201699.17101.5099.17100.90121,159
2/10/2016102.00103.23100.44100.62131,684
2/9/201697.70101.8896.42101.09252,357
2/8/201695.8599.0995.7898.55223,697
2/5/201698.33100.3496.8596.86219,819
2/4/201698.8799.5297.7298.33287,257
2/3/2016101.92103.0198.1099.23194,718
2/2/2016101.22102.20100.99101.22177,591
2/1/2016100.74103.0999.76102.13225,999
1/29/2016103.50103.6997.24101.681,298,927
1/28/2016107.98114.98103.06104.05625,144
1/27/2016117.65119.43115.64116.50294,359
1/26/2016118.50119.65117.68118.01431,040
1/25/2016118.59119.80117.63117.99398,287
1/22/2016117.36119.02116.11118.66262,906
1/21/2016117.02117.51115.59116.83160,057
1/20/2016115.56117.50114.11116.43223,179
1/19/2016116.07117.07115.38116.48173,313
1/15/2016112.80114.84112.14114.72249,524
1/14/2016114.54116.23113.99115.21118,450
1/13/2016117.05117.30113.71114.13126,405
1/12/2016115.10116.81114.40116.71181,004
1/11/2016114.93115.28112.88114.00174,786
1/8/2016116.42116.82113.83113.99187,263
1/7/2016114.22116.60114.22116.19223,976
1/6/2016114.49116.56114.49115.72161,479
1/5/2016113.42116.36113.09116.02245,335
1/4/2016113.84114.76112.03112.87229,792
12/31/2015117.86117.86115.26115.46244,372
12/30/2015117.46118.50116.60117.51167,820
12/29/2015116.14117.48115.80117.37118,217
12/28/2015115.79117.22114.63115.68125,974
12/24/2015114.34116.19113.99116.09115,700
12/23/2015113.77114.49113.41113.82102,296
12/22/2015111.91113.85111.15113.25109,122
12/21/2015110.78112.82110.21111.65111,361
12/18/2015111.17112.28109.27110.20288,934
12/17/2015112.29112.50110.88111.83103,353
12/16/2015111.94112.09110.13111.9286,662
12/15/2015111.43111.85110.22111.2682,030
12/14/2015109.53110.84108.93110.69134,653
12/11/2015108.63110.37108.54109.1887,184
12/10/2015110.59111.00109.43110.0197,288
12/9/2015112.50112.72110.54110.89159,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center