$31.79 -0.91 (%) Snyder's-Lance Inc - NASDAQ

Jun. 24, 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

LNCE historical data

Date Open High Low Close Volume
6/24/201631.6832.4831.5931.792,427,510
6/23/201632.7233.0432.4632.70762,136
6/22/201632.6932.8632.3432.46404,539
6/21/201632.2332.6232.0832.59423,854
6/20/201632.0432.6131.9532.26502,190
6/17/201631.8931.9831.3331.801,057,628
6/16/201631.6731.9631.6231.96360,831
6/15/201631.9232.1531.6831.77475,223
6/14/201632.0232.0831.5931.90651,097
6/13/201632.7133.1631.9832.03676,844
6/10/201633.0533.1232.7332.84693,188
6/9/201632.9833.1532.6632.98774,050
6/8/201631.2231.9231.0531.90616,689
6/7/201631.4931.6931.2531.27547,203
6/6/201631.1631.6031.1231.45609,161
6/3/201631.1131.2330.9031.18420,380
6/2/201630.9431.1130.7431.06420,872
6/1/201630.8231.1730.3231.091,366,653
5/31/201630.9831.1030.7130.91555,020
5/27/201630.5831.1429.6231.12602,552
5/26/201630.6230.8630.4430.51429,078
5/25/201630.5630.7430.2930.62361,789
5/24/201630.0930.7229.7730.61586,634
5/23/201629.9130.2329.6130.02516,764
5/20/201629.7729.9929.5129.96589,713
5/19/201629.0729.8729.0029.70805,844
5/18/201629.5729.7128.9229.25703,318
5/17/201630.5230.5729.6429.74815,973
5/16/201630.9331.0830.5830.68549,545
5/13/201631.4131.4130.8430.99693,001
5/12/201631.5731.8531.1431.59592,853
5/11/201631.7531.7931.0231.521,069,965
5/10/201632.7833.6331.5531.801,404,497
5/9/201633.2534.0633.1733.56617,636
5/6/201632.9333.5132.8433.51332,224
5/5/201633.1533.2632.8433.03466,157
5/4/201632.4033.2432.3533.01513,390
5/3/201632.4332.8032.1132.49440,735
5/2/201631.9932.7931.9232.78350,267
4/29/201631.9732.4431.4831.97513,528
4/28/201632.1532.4532.0532.11319,114
4/27/201632.5032.8031.9632.33649,682
4/26/201631.7632.2831.7532.05617,061
4/25/201631.4931.9431.4131.79427,038
4/22/201630.6831.4730.6831.45449,208
4/21/201631.4131.4430.5530.61364,247
4/20/201631.7431.7431.3231.46244,168
4/19/201631.5431.8431.4331.70358,953
4/18/201631.5031.5431.2831.53197,465
4/15/201631.1531.6031.1331.59404,312
4/14/201631.2431.5531.0831.14310,216
4/13/201631.1231.3030.9131.251,072,966
4/12/201631.0331.2830.9331.02481,141
4/11/201631.4731.5631.1531.16383,581
4/8/201631.7331.7331.2131.37646,169
4/7/201631.2631.8231.1431.56756,207
4/6/201631.4731.6231.2331.48606,788
4/5/201631.5831.9531.4431.47835,184
4/4/201631.7231.8131.2131.72595,399
4/1/201631.2831.8230.6631.76606,305
3/31/201631.4931.8531.3031.48664,947
3/30/201631.2631.8731.2331.59898,766
3/29/201630.7831.1930.4331.101,156,464
3/28/201630.9031.0030.6230.75378,547
3/24/201630.7330.9530.5630.74280,943
3/23/201630.6930.9430.3430.75579,464
3/22/201631.3331.3430.7730.82752,940
3/21/201631.0331.8531.0331.40548,077
3/18/201632.4532.5031.7131.731,159,395
3/17/201631.7932.4731.7332.33408,539
3/16/201631.2831.8731.2031.79373,559
3/15/201631.3131.7931.2431.38362,280
3/14/201631.1431.6931.0931.39342,233
3/11/201631.0131.3330.7331.19446,229
3/10/201631.4031.7230.5530.811,284,268
3/9/201631.7232.5031.4432.10656,425
3/8/201631.6332.4031.6331.67880,796
3/7/201631.2932.1730.6231.98732,096
3/4/201631.3531.7330.9931.61867,062
3/3/201631.3231.7930.8231.38718,536
3/2/201630.9331.7530.4331.502,424,647
3/1/201632.7533.0529.4830.603,702,878
2/29/201632.2432.8632.1132.713,758,672
2/26/201632.0232.3531.9032.34681,889
2/25/201630.9132.0030.9131.90751,756
2/24/201631.3031.9930.6730.917,571,925
2/23/201630.3931.1930.3331.05486,378
2/22/201630.9731.1030.3630.60386,581
2/19/201630.6531.1830.4230.85782,375
2/18/201630.5930.9930.1430.47383,015
2/17/201630.5831.6830.2230.64509,383
2/16/201629.7231.0429.7230.70606,392
2/12/201629.0329.8128.7229.45559,327
2/11/201628.3828.7327.9328.63603,453
2/10/201629.6030.0928.5728.64697,076
2/9/201628.7029.6128.3729.31687,811
2/8/201628.8729.1628.5929.09401,534
2/5/201629.6529.7728.8628.95576,789
2/4/201630.0230.4029.5729.82514,472
2/3/201630.5031.1229.8030.18466,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center