$100.58 -0.32 (%) Lancaster Colony Corp - NASDAQ

Feb. 12, 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
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
12/8/2015112.09113.34111.41112.69132,275
12/7/2015112.18113.12110.92112.53170,363
12/4/2015115.08117.41115.08117.21154,721
12/3/2015116.39117.81114.65115.02149,035
12/2/2015116.90117.07116.16116.32113,433
12/1/2015116.27117.40116.10116.78264,002
11/30/2015117.33118.74116.00116.26204,468
11/27/2015116.32116.98114.96116.4153,600
11/25/2015115.11116.20114.42115.8576,041
11/24/2015114.37115.90113.85114.8980,686
11/23/2015114.60116.38114.47114.7685,574
11/20/2015114.71115.56113.74114.0579,271
11/19/2015113.84115.03113.55113.8770,916
11/18/2015114.15114.15112.62113.82129,511
11/17/2015112.34113.59112.00113.43134,030
11/16/2015109.28112.18108.97112.05116,733
11/13/2015109.02109.70106.37109.2359,125
11/12/2015111.32111.33109.68109.7765,107
11/11/2015111.79113.00111.24112.1669,369
11/10/2015110.35111.38109.50111.3579,279
11/9/2015110.94110.94109.52110.29106,660
11/6/2015112.94113.10110.14111.1199,540
11/5/2015112.63113.76112.37113.57134,265
11/4/2015113.46117.49111.71112.37161,439
11/3/2015112.06114.14111.44113.25154,359
11/2/2015114.03114.03111.60112.32127,731
10/30/2015113.53114.93111.15113.72160,943
10/29/2015108.28113.48103.90113.00246,740
10/28/2015105.63105.63102.92104.30209,200
10/27/2015104.59105.32104.16105.15193,636
10/26/2015102.95104.67102.78104.66164,671
10/23/2015103.78104.47102.50102.82100,325
10/22/2015101.18103.07100.75102.8397,423
10/21/2015101.29101.70100.54100.6359,937
10/20/2015101.58101.58100.77100.9682,137
10/19/2015100.11101.66100.11101.51126,116
10/16/2015100.48101.0999.98100.87103,832
10/15/201599.92100.4598.20100.26189,709
10/14/2015101.40101.8599.4099.55140,647
10/13/2015101.66102.93101.17101.30120,302
10/12/2015101.65102.39101.36101.8860,671
10/9/2015101.40102.34101.16101.6284,864
10/8/2015100.15101.3899.81100.83110,537
10/7/201599.90100.4599.31100.31229,589
10/6/201599.75100.0098.7099.59128,494
10/5/201598.2999.7998.2999.7471,579
10/2/201595.9997.9795.4797.9478,752
10/1/201597.6897.6895.5196.6281,268
9/30/201598.4599.0596.4897.48147,633
9/29/201598.8998.9597.1497.63126,261
9/28/201599.6999.9698.6798.94107,229
9/25/2015100.36101.6199.5199.67152,617
9/24/201599.13100.3098.5499.57117,146
9/23/201599.6399.9998.9799.4782,456
9/22/201599.2599.7098.2899.46103,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center