Lancaster Colony Corp $95.20

up +0.55


17/4/2014 05:20 PM  |  NASDAQ : LANC  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LANC historical data

Date Open High Low Close Volume
4/16/201494.7295.1294.0194.6555,517
4/15/201494.7995.1193.1194.2869,839
4/14/201494.6895.4194.0494.7185,821
4/11/201494.3595.7093.6794.0282,303
4/10/201496.5296.7394.9595.25116,066
4/9/201497.5497.5996.2296.6798,064
4/8/201496.2198.7195.7197.40132,114
4/7/201495.5096.5495.0496.00133,157
4/4/201498.6398.6395.4595.83102,283
4/3/201498.7799.1397.1897.9194,520
4/2/201498.2898.8497.8498.7171,927
4/1/201499.6999.6998.1398.36123,062
3/31/201497.8999.7397.4399.4290,665
3/28/201497.7599.3997.1097.6452,565
3/27/201497.8798.6697.4397.8686,131
3/26/201499.0199.2797.7298.0491,019
3/25/201497.7398.5397.3598.2855,295
3/24/201497.9897.9896.7497.1363,492
3/21/201498.0098.9497.1397.55170,993
3/20/201496.4297.7796.3097.6451,892
3/19/201497.3397.9195.7996.7153,486
3/18/201495.6097.6495.5597.6469,025
3/17/201495.5796.0094.7295.8391,641
3/14/201494.0395.4693.8995.3153,560
3/13/201494.3095.0093.4594.2797,233
3/12/201494.0994.5093.5294.2497,180
3/11/201495.2495.2593.8294.5497,848
3/10/201495.4495.7194.5195.1797,795
3/7/201495.3396.4695.0195.7989,542
3/6/201493.9095.4793.3895.1564,793
3/5/201494.0894.5392.7893.9196,367
3/4/201493.3895.4190.9994.96300,514
3/3/201490.8792.8390.4592.12167,422
2/28/201489.7691.3789.5090.2077,273
2/27/201489.1689.7988.5889.6646,208
2/26/201489.3489.9889.0889.39102,433
2/25/201489.8889.8888.6989.2962,310
2/24/201489.2890.7989.0090.0264,177
2/21/201489.4289.9188.3689.0170,591
2/20/201487.3688.9787.0888.9354,251
2/19/201488.1488.4487.0787.2356,711
2/18/201488.8889.1188.1388.5694,806
2/14/201487.6788.6786.9388.5053,085
2/13/201485.6887.9385.4187.69100,289
2/12/201485.4086.3685.1386.2366,739
2/11/201484.1485.5084.0585.2377,103
2/10/201484.8884.8883.1484.3496,365
2/7/201485.3585.6484.3384.8482,139
2/6/201485.7686.2185.0085.1069,329
2/5/201485.4486.4185.0185.5180,344
2/4/201486.4887.3285.5285.70132,158
2/3/201487.0388.9085.7186.25308,907
1/31/201484.2787.3483.8786.92128,512
1/30/201484.3985.0482.9084.2468,045
1/29/201484.0584.4283.1983.47196,895
1/28/201484.2084.9783.5184.8999,381
1/27/201484.3184.7583.4483.5973,136
1/24/201484.9885.6283.9284.3265,372
1/23/201485.0186.1384.6985.6171,606
1/22/201485.9185.9184.8585.3956,631
1/21/201486.2786.2784.6885.6854,863
1/17/201486.0186.0184.8685.3859,573
1/16/201485.4186.0485.3286.0220,699
1/15/201486.2386.2385.4185.7335,500
1/14/201485.4486.3981.9186.1191,757
1/13/201485.8686.2684.6585.3258,104
1/10/201486.6386.6485.4986.1759,362
1/9/201485.9286.6485.1686.46115,130
1/8/201486.0386.1485.0185.5669,267
1/7/201486.0287.0185.5986.2763,913
1/6/201487.3687.6485.6585.7433,723
1/3/201486.2687.3685.9387.0196,225
1/2/201488.1188.1185.7786.1975,670
12/31/201388.9389.2088.0088.1561,141
12/30/201388.2189.9587.8688.6844,581
12/27/201387.7088.4787.5088.2982,874
12/26/201388.0188.1186.7687.33163,189
12/24/201387.9788.5487.5687.7136,422
12/23/201388.6089.5087.9188.2571,313
12/20/201387.0988.5186.0288.32251,543
12/19/201387.0487.5486.4186.6989,035
12/18/201386.8887.5985.1287.4067,746
12/17/201387.2587.3585.6186.53100,251
12/16/201386.0587.8986.0087.30117,059
12/13/201385.7786.6885.2685.71122,148
12/12/201384.8385.8684.3485.4190,785
12/11/201385.9886.6284.7884.9399,108
12/10/201386.5987.3484.9585.93129,146
12/9/201387.9588.3886.5786.8760,887
12/6/201387.5788.4987.1387.9768,263
12/5/201385.8186.9784.9386.5673,041
12/4/201385.6387.1084.8586.33133,741
12/3/201384.8086.4084.8086.20126,524
12/2/201386.5986.5984.9785.1569,055
11/29/201387.7887.8186.4786.6669,035
11/27/201386.8388.2085.5687.73143,339
11/26/201385.4386.9384.9386.5167,541
11/25/201385.8486.0985.1085.5655,017
11/22/201384.9386.0684.1985.7833,903
11/21/201383.6385.0983.5985.0338,205
Trading Center