$29.63 +0.09 (%) Snyder's-Lance Inc - NASDAQ

Dec. 18, 2014 | 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
12/18/201429.9229.9229.4529.63292,979
12/17/201429.0429.8028.7729.54289,328
12/16/201428.9829.5928.7729.03287,833
12/15/201429.5130.0428.9529.04163,799
12/12/201429.9730.5329.2929.43176,352
12/11/201430.1430.5230.1430.34198,480
12/10/201430.3730.3829.8929.99181,364
12/9/201429.5830.5629.5830.51195,591
12/8/201430.1630.4629.7229.88120,325
12/5/201429.9630.4729.9330.16159,331
12/4/201430.3330.3329.8330.00134,794
12/3/201430.2730.5030.1730.26158,134
12/2/201430.1530.3229.9730.30154,919
12/1/201430.2730.4229.9030.00157,637
11/28/201430.2931.0030.1830.28102,753
11/26/201430.2930.4030.1430.26152,658
11/25/201430.2630.3930.0530.2296,324
11/24/201429.8830.3529.8530.35113,484
11/21/201430.0330.0329.6529.7177,362
11/20/201429.4429.7629.1829.66124,177
11/19/201429.7329.7329.3129.6283,032
11/18/201429.6929.9729.4229.7296,239
11/17/201429.6229.8829.4929.62116,611
11/14/201429.8029.9229.5129.5891,933
11/13/201429.9430.2329.8330.00109,685
11/12/201429.8130.1529.8130.00135,085
11/11/201430.4130.4129.7229.98150,177
11/10/201429.9530.4129.6230.40172,152
11/7/201430.1330.1329.3729.89200,143
11/6/201429.9330.3429.8230.24269,392
11/5/201428.4929.9528.4929.80328,351
11/4/201428.5829.3527.3227.80362,816
11/3/201429.7729.8329.2829.39144,086
10/31/201429.4329.8829.3129.79236,882
10/30/201428.6929.4028.6929.30133,605
10/29/201428.7529.0528.4028.70160,771
10/28/201427.9528.8627.8928.82185,658
10/27/201427.5327.9127.5227.8887,770
10/24/201427.5927.7727.3227.7297,336
10/23/201427.4527.6727.2827.5177,548
10/22/201427.7027.7427.2627.2885,262
10/21/201427.6327.7927.4527.71102,224
10/20/201426.9427.5326.7627.5296,970
10/17/201427.5327.5326.7727.07149,078
10/16/201427.0927.6227.0927.12146,415
10/15/201426.9127.6126.7627.43157,614
10/14/201427.1727.5627.0227.33201,783
10/13/201426.0227.0625.9226.86206,650
10/10/201425.8726.5925.8726.08103,648
10/9/201426.5626.7626.0126.03127,017
10/8/201425.9026.6125.8026.55100,282
10/7/201426.0826.8425.9025.93116,800
10/6/201426.3426.3926.0426.28102,967
10/3/201426.4926.5726.1826.33136,900
10/2/201425.9526.2425.8226.20189,306
10/1/201426.5026.5025.9126.02203,993
9/30/201426.8826.9926.4726.50190,663
9/29/201426.5026.9026.5026.8878,366
9/26/201426.9026.9026.6026.75234,986
9/25/201427.3027.3026.7126.8193,126
9/24/201427.3627.5527.1627.4263,425
9/23/201427.3827.4827.1227.25158,206
9/22/201427.4827.5327.2527.44100,937
9/19/201428.1428.2327.5827.66462,925
9/18/201427.8628.1527.8028.0997,443
9/17/201427.7127.9527.6327.8485,276
9/16/201427.7227.9127.6327.7996,544
9/15/201427.8327.8327.4427.70117,943
9/12/201428.1028.1027.6427.82109,364
9/11/201427.8728.1627.7728.0965,267
9/10/201428.0228.0727.7328.03118,856
9/9/201427.9028.0227.6327.99210,576
9/8/201427.4227.9927.4227.86148,188
9/5/201427.3027.6427.2727.53121,797
9/4/201427.5527.7027.3327.4377,692
9/3/201427.7027.8727.4027.53154,658
9/2/201427.4027.7127.2027.53135,761
8/29/201427.2827.3827.0427.2685,143
8/28/201427.0727.4226.8627.28109,586
8/27/201427.3727.4427.2127.2650,197
8/26/201427.1427.4527.1427.32127,747
8/25/201427.1127.2226.5227.09137,075
8/22/201426.9227.2426.9026.9999,657
8/21/201427.0327.2826.9626.99123,257
8/20/201426.6427.2526.5427.09184,239
8/19/201426.9026.9926.7026.7890,193
8/18/201427.0627.1326.8227.00114,137
8/15/201427.1227.2126.4326.76140,673
8/14/201426.6826.9926.6826.8471,565
8/13/201426.8127.0026.5826.7482,640
8/12/201426.8627.1826.5026.69119,154
8/11/201426.2027.3126.0827.01259,575
8/8/201425.8626.2125.3426.14259,671
8/7/201425.4726.2425.4725.96174,215
8/6/201425.0325.5125.0325.45111,766
8/5/201424.9025.4024.7925.0695,321
8/4/201424.9325.0624.7824.98112,105
8/1/201424.8525.0024.6724.90110,964
7/31/201425.0725.2524.7824.81184,726
7/30/201425.8525.9825.2225.35104,540
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center