LANCASTER COLONY $82.81


21/5/2013 04:21 PM  |  NASDAQ : LANC  |  Industries : Manufacturing / Fruit and Vegetable Preserving and Specialty Food Manufacturing
Type:

LANC historical data

Date Open High Low Close Volume
5/21/2013 82.67 82.98 82.49 82.81 454
5/20/2013 83.00 83.24 82.73 82.81 589
5/17/2013 83.29 83.58 83.15 83.26 601
5/16/2013 82.46 83.64 81.87 83.13 566
5/15/2013 80.98 82.65 80.98 82.50 889
5/14/2013 81.04 81.64 81.04 81.41 319
5/13/2013 80.45 80.96 80.22 80.93 451
5/10/2013 80.56 80.76 80.27 80.53 282
5/9/2013 80.38 80.57 80.31 80.42 421
5/8/2013 80.51 80.81 80.17 80.56 491
5/7/2013 78.90 80.48 77.82 80.40 601
5/6/2013 79.38 79.59 78.60 78.76 269
5/3/2013 79.08 79.89 78.80 79.55 524
5/2/2013 77.28 78.55 77.25 78.24 580
5/1/2013 78.78 79.04 77.20 77.22 1012
4/30/2013 78.43 78.93 77.70 78.93 658
4/29/2013 78.35 78.90 78.11 78.60 261
4/26/2013 77.96 78.54 77.71 78.02 692
4/25/2013 77.77 79.16 77.75 77.97 871
4/24/2013 79.99 79.99 77.87 77.97 1285
4/23/2013 80.00 80.25 78.47 80.02 691
4/22/2013 78.32 79.78 78.12 79.66 401
4/19/2013 77.74 79.25 77.73 79.05 958
4/18/2013 77.87 78.19 77.37 77.81 366
4/17/2013 78.35 78.67 77.12 77.76 550
4/16/2013 78.02 79.19 77.86 79.00 401
4/15/2013 79.37 79.60 77.50 77.59 989
4/12/2013 79.26 79.90 79.09 79.58 924
4/11/2013 79.63 80.05 79.47 79.67 540
4/10/2013 77.55 80.17 77.55 79.66 769
4/9/2013 77.50 77.85 77.26 77.46 587
4/8/2013 77.40 77.47 76.75 77.46 372
4/5/2013 76.67 77.35 76.64 77.21 528
4/4/2013 76.71 77.61 76.70 77.37 531
4/3/2013 77.45 77.63 76.70 76.78 758
4/2/2013 77.49 77.79 77.19 77.50 544
4/1/2013 76.87 77.64 76.87 77.22 1088
3/28/2013 77.84 78.27 76.74 77.00 1109
3/27/2013 76.17 77.68 76.07 77.62 1212
3/26/2013 75.83 76.84 75.27 76.71 784
3/25/2013 75.01 75.69 74.68 75.29 537
3/22/2013 73.86 75.11 73.45 75.01 562
3/21/2013 74.60 75.42 73.13 73.60 1085
3/20/2013 74.95 75.52 74.77 75.17 431
3/19/2013 74.25 74.99 74.14 74.50 661
3/18/2013 73.58 74.35 73.58 74.01 474
3/15/2013 73.88 74.12 73.35 74.06 1257
3/14/2013 73.52 73.84 72.98 73.77 484
3/13/2013 73.18 73.88 73.00 73.50 579
3/12/2013 72.49 73.85 72.40 73.24 879
3/11/2013 73.38 73.41 72.46 72.71 415
3/8/2013 73.25 73.63 72.75 73.48 770
3/7/2013 72.73 73.13 72.25 72.97 955
3/6/2013 73.42 73.42 72.36 72.86 798
3/5/2013 72.60 73.73 72.40 73.65 895
3/4/2013 72.79 73.10 72.30 72.50 970
3/1/2013 72.53 73.42 71.84 73.15 1354
2/28/2013 72.62 73.72 72.33 73.17 880
2/27/2013 72.46 73.27 71.97 72.84 588
2/26/2013 72.44 73.29 72.15 72.67 1083
2/25/2013 73.77 74.01 71.89 71.95 590
2/22/2013 72.74 73.65 72.28 73.60 1009
2/21/2013 72.69 72.92 72.05 72.26 2050
2/20/2013 73.40 73.54 72.55 72.58 840
2/19/2013 73.30 73.72 72.57 73.58 470
2/15/2013 74.01 74.01 72.71 72.98 571
2/14/2013 73.14 74.00 73.14 73.60 848
2/13/2013 73.03 73.22 72.80 73.13 512
2/12/2013 73.00 73.02 72.44 72.91 366
2/11/2013 72.65 73.12 72.47 72.80 485
2/8/2013 71.93 72.82 71.93 72.67 384
2/7/2013 72.28 72.64 71.55 72.02 577
2/6/2013 71.91 72.41 71.47 72.37 438
2/5/2013 71.85 72.82 71.83 71.97 908
2/4/2013 72.16 72.43 71.18 71.64 871
2/1/2013 71.88 72.95 71.45 72.55 735
1/31/2013 73.41 74.26 71.31 71.46 2250
1/30/2013 73.13 73.41 72.88 73.39 661
1/29/2013 73.04 73.42 72.84 73.24 599
1/28/2013 73.24 73.24 72.55 72.96 734
1/25/2013 72.71 73.18 72.27 73.12 565
1/24/2013 71.67 72.53 71.45 72.46 1743
1/23/2013 71.85 71.97 71.15 71.54 1199
1/22/2013 71.65 71.76 70.94 71.60 848
1/18/2013 71.56 71.78 71.16 71.54 487
1/17/2013 71.78 71.92 71.13 71.52 494
1/16/2013 71.11 71.67 70.80 71.52 496
1/15/2013 70.61 71.32 70.61 71.07 558
1/14/2013 71.04 71.28 70.43 70.91 461
1/11/2013 71.24 71.55 70.35 71.14 350
1/10/2013 70.91 71.75 70.78 71.08 313
1/9/2013 70.68 70.83 70.17 70.82 399
1/8/2013 70.10 70.44 69.65 70.43 708
1/7/2013 70.82 70.82 70.00 70.15 749
1/4/2013 71.48 71.92 70.91 71.12 780
1/3/2013 70.41 71.48 69.83 71.43 966
1/2/2013 70.18 71.00 69.91 70.79 1259
12/31/2012 68.18 69.31 67.38 69.19 1417
12/28/2012 67.78 68.43 67.63 68.10 990
12/27/2012 67.71 68.26 66.89 67.81 585
Marketplace
Trading Center