$29.87 -0.29 (%) Snyder's-Lance Inc - NASDAQ

May. 22, 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
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
3/10/201529.6729.7529.2429.45120,461
3/9/201529.5529.8929.2629.81132,495
3/6/201529.7429.9929.3729.55140,905
3/5/201530.0530.2429.6630.03120,375
3/4/201530.8230.9129.9730.05176,202
3/3/201530.8431.1030.8131.03171,535
3/2/201530.9031.1530.7631.02138,593
2/27/201530.6931.0530.5430.85144,437
2/26/201530.5430.9730.3830.83146,254
2/25/201530.4130.6830.2530.65180,692
2/24/201530.5030.6430.1630.51101,991
2/23/201530.5430.5430.1330.50127,602
2/20/201530.7630.8530.2130.77130,446
2/19/201530.9431.0430.6530.6996,108
2/18/201530.3431.1030.3430.89496,221
2/17/201530.8730.8730.2430.47132,943
2/13/201530.8930.8930.3930.72200,253
2/12/201530.3031.0430.3030.97152,066
2/11/201530.1030.2829.8930.20113,421
2/10/201530.1930.4829.6130.05106,548
2/9/201530.4930.6029.8329.9184,755
2/6/201530.5230.8830.2730.57141,829
2/5/201530.2730.5429.9530.49116,366
2/4/201530.4230.8030.0630.11166,472
2/3/201529.8730.6229.8730.59144,594
2/2/201529.0929.8628.8429.86132,193
1/30/201529.8830.0228.9929.09201,437
1/29/201529.8130.2229.5330.17105,370
1/28/201530.5330.5329.6629.79109,798
1/27/201530.3330.6030.1130.29117,857
1/26/201530.4930.8230.0630.78224,446
1/23/201530.6930.7430.2730.3671,440
1/22/201529.8830.6429.6230.62115,718
1/21/201529.9330.2329.4229.87160,904
1/20/201530.3330.3329.6830.16144,368
1/16/201529.5530.3129.5530.27103,220
1/15/201529.8229.9129.4529.66140,266
1/14/201529.6329.9729.5029.80105,773
1/13/201529.7430.4329.3429.89167,514
1/12/201529.8829.8829.4129.4492,932
1/9/201530.3530.3729.8829.8895,677
1/8/201530.1330.7729.8530.44147,108
1/7/201529.7029.9729.5629.80111,696
1/6/201529.8830.0829.2729.57148,884
1/5/201529.8630.2429.5529.82170,190
1/2/201530.6630.8429.8929.97160,558
12/31/201431.1731.2530.5230.55129,713
12/30/201430.9831.2530.8630.9987,194
12/29/201431.0031.1230.7431.03104,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center