$32.52 +0.03 (%) Snyder's-Lance Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNCE historical data

Date Open High Low Close Volume
7/31/201532.5132.8032.3932.52118,052
7/30/201531.9632.5931.9632.4978,526
7/29/201532.0932.3432.0732.1183,287
7/28/201531.8232.1931.4732.18107,967
7/27/201531.4731.8631.3231.76104,338
7/24/201531.8731.9631.5131.65134,175
7/23/201532.1932.3031.8331.98113,268
7/22/201531.9832.4131.9832.2273,633
7/21/201532.5732.7632.1132.17141,388
7/20/201532.7632.7732.3332.65153,127
7/17/201533.0433.0432.5132.7489,026
7/16/201533.0633.2432.9133.00227,325
7/15/201533.0033.0632.5432.8291,860
7/14/201532.9333.0532.8133.0077,572
7/13/201532.5632.9332.4532.7581,712
7/10/201532.5732.9932.2132.48124,887
7/9/201532.8332.8332.1232.18146,865
7/8/201532.2332.6231.9432.38229,495
7/7/201532.3032.5632.0532.40212,052
7/6/201532.2732.5532.0032.36140,592
7/2/201532.5532.5932.1232.45115,738
7/1/201532.5732.5832.1232.48228,198
6/30/201532.5032.7432.0032.27214,804
6/29/201532.7732.9832.3132.32158,521
6/26/201532.9533.0432.6733.01289,600
6/25/201532.5532.9832.5132.81134,968
6/24/201532.7632.8732.3632.55198,606
6/23/201532.3332.7632.2432.76159,265
6/22/201532.0032.6731.9032.44261,321
6/19/201531.6431.9931.4031.79280,062
6/18/201531.2031.7231.1631.53303,933
6/17/201531.3131.4931.0531.0799,366
6/16/201530.4331.1830.4331.14136,980
6/15/201530.5530.6729.5130.52429,380
6/12/201530.9231.0330.7630.90103,459
6/11/201530.9531.0730.7430.97135,890
6/10/201530.5231.0330.5030.93203,386
6/9/201530.1930.5630.0930.37127,535
6/8/201529.8330.4129.7830.19142,717
6/5/201529.8029.9729.5829.96130,122
6/4/201530.1130.2529.6729.80120,518
6/3/201530.3830.6830.2730.34200,314
6/2/201530.3530.6830.1630.36406,172
6/1/201530.2630.8230.2030.49309,919
5/29/201530.1230.5029.6229.87138,437
5/28/201529.9930.1929.8530.19156,276
5/27/201529.4430.0529.4430.03123,662
5/26/201529.6929.8029.3129.44130,850
5/22/201530.1430.3729.8329.87164,305
5/21/201530.0830.2329.8130.16135,483
5/20/201530.0930.3130.0030.0696,616
5/19/201530.0130.2029.6329.9672,645
5/18/201529.7030.4629.4930.13156,386
5/15/201530.0630.0629.5729.66126,440
5/14/201529.2730.1029.2730.03131,010
5/13/201529.4529.7429.0529.19107,134
5/12/201529.5129.6728.9829.44108,401
5/11/201529.6330.0029.4429.64150,786
5/8/201530.0631.1029.3529.76144,791
5/7/201529.5429.7329.2429.66132,020
5/6/201529.5429.7329.2029.72123,667
5/5/201529.6329.8329.2429.48112,377
5/4/201529.6230.1129.6229.76135,064
5/1/201529.5730.0329.2629.67123,508
4/30/201530.2730.6929.5229.53175,139
4/29/201531.0231.1230.3530.42129,257
4/28/201530.8931.2930.6531.13113,264
4/27/201531.1431.1430.6230.89114,861
4/24/201530.9631.0630.6930.94132,640
4/23/201530.8230.9830.5430.90105,025
4/22/201531.3331.3330.7430.9874,317
4/21/201531.2031.4631.0031.40132,522
4/20/201531.0831.4630.9631.16102,371
4/17/201531.3631.4430.8330.9798,922
4/16/201531.4831.8931.3831.64110,729
4/15/201531.6031.9131.4431.45134,421
4/14/201531.6931.9331.3131.55181,131
4/13/201531.8231.9631.5631.6978,820
4/10/201532.0132.0931.6431.8696,599
4/9/201532.1632.3331.4531.84123,621
4/8/201531.8932.2731.7532.08146,309
4/7/201532.4532.4531.9431.96137,839
4/6/201532.2932.9332.2932.39117,777
4/2/201532.3132.8332.1632.40192,691
4/1/201531.8732.2531.6532.23178,042
3/31/201532.0832.1131.7231.96192,000
3/30/201531.8532.3231.4632.12219,663
3/27/201530.9031.8430.6631.81208,414
3/26/201531.1431.3930.7531.00156,233
3/25/201531.3731.8530.9931.16213,744
3/24/201531.0931.2930.9731.17131,117
3/23/201530.8531.2830.6831.20210,443
3/20/201530.5230.9230.2930.84564,934
3/19/201530.5330.6030.0130.33139,251
3/18/201530.1830.6429.8430.62176,886
3/17/201530.0030.2529.8230.16137,319
3/16/201530.2130.2429.7729.9992,173
3/13/201530.0030.0629.5229.98106,673
3/12/201529.6430.1629.3330.14138,545
3/11/201529.3829.4228.8229.38170,953
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!