Snyder's-Lance Inc $27.45

down -0.23


17/4/2014 08:10 PM  |  NASDAQ : LNCE  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNCE historical data

Date Open High Low Close Volume
4/17/201427.5527.6027.3927.4570,317
4/16/201427.1227.7226.7127.68112,176
4/15/201427.0827.1126.6527.00163,053
4/14/201427.0627.1526.8527.06130,483
4/11/201426.6826.9826.6826.90116,161
4/10/201427.6428.0026.8426.98147,993
4/9/201427.6727.7727.3927.74110,022
4/8/201427.3927.7327.3127.54105,501
4/7/201427.1527.5527.0127.35197,435
4/4/201428.4528.4527.1327.16161,339
4/3/201428.3228.4527.8928.21111,968
4/2/201428.3728.5028.1428.4595,906
4/1/201428.1628.3427.8228.27159,839
3/31/201427.7928.3427.5828.19165,614
3/28/201427.3227.8927.3227.68143,323
3/27/201427.3327.5127.1127.37102,209
3/26/201427.4427.6427.0827.30203,045
3/25/201427.4427.6027.1627.24114,563
3/24/201427.4727.5527.0927.27157,887
3/21/201427.7127.8827.3527.44194,076
3/20/201427.3927.7127.3327.5763,650
3/19/201427.8028.0127.2327.4493,017
3/18/201427.6228.0727.4527.88108,612
3/17/201427.5927.8027.4627.5593,348
3/14/201427.0227.6427.0227.5083,521
3/13/201427.8027.8527.0927.1778,596
3/12/201427.2327.7227.2027.67119,249
3/11/201427.6827.7627.2127.3083,838
3/10/201427.7127.9827.4727.7068,384
3/7/201427.9727.9727.5727.8369,783
3/6/201427.9328.1027.5427.7694,073
3/5/201427.5028.0527.2527.78159,175
3/4/201427.3627.9827.2127.65313,519
3/3/201426.8427.1426.6327.0092,607
2/28/201427.1727.4526.8927.09155,162
2/27/201426.4327.1226.4327.10209,231
2/26/201426.3626.5526.0726.55319,437
2/25/201426.5926.7126.2826.29115,777
2/24/201426.6926.8126.4126.66141,718
2/21/201426.9427.0726.6426.72168,934
2/20/201426.4526.9526.3126.80164,468
2/19/201426.6627.1126.3426.36179,355
2/18/201426.7727.0426.6726.81115,080
2/14/201426.6926.8126.2726.7594,355
2/13/201425.9026.7225.9026.65121,327
2/12/201425.8226.2325.8226.05136,957
2/11/201425.2025.9825.1525.86339,969
2/10/201425.7526.0924.9625.28469,201
2/7/201425.8327.5925.6825.85241,851
2/6/201425.7326.2225.6325.91177,965
2/5/201425.4526.2825.3425.66221,083
2/4/201425.7525.9625.4225.61134,402
2/3/201426.6627.0125.5125.69144,815
1/31/201426.7227.5826.5426.71113,926
1/30/201427.1527.6427.0227.27115,458
1/29/201426.8927.1026.6026.85217,570
1/28/201427.1027.2926.8927.19150,454
1/27/201427.3727.4126.8626.98132,372
1/24/201427.8027.8427.1327.29134,554
1/23/201428.0328.2527.9028.0569,911
1/22/201428.2428.3128.1128.2350,277
1/21/201428.4728.4728.0328.17175,655
1/17/201427.9028.2327.7228.23138,931
1/16/201427.7627.9927.6827.9861,951
1/15/201427.6427.9827.5527.71110,904
1/14/201427.2327.7427.0527.65115,111
1/13/201427.2827.5026.9227.06136,390
1/10/201427.7028.0227.3427.45156,737
1/9/201428.0228.0227.4427.65100,579
1/8/201428.4628.5327.5428.00134,105
1/7/201428.4928.8028.3228.57115,491
1/6/201428.6628.7228.2928.30210,527
1/3/201428.0228.4627.7928.44116,589
1/2/201428.5028.6927.7327.9995,237
12/31/201328.8528.9628.6028.66135,213
12/30/201328.7528.9728.6528.7656,307
12/27/201328.8028.9328.4428.8565,778
12/26/201328.7528.8127.4328.68170,694
12/24/201328.8128.9628.5628.6439,109
12/23/201328.2328.7527.9528.75133,048
12/20/201327.9528.2527.7328.02412,363
12/19/201328.2628.2627.7927.8159,227
12/18/201327.7028.3527.5228.31121,493
12/17/201327.7728.5027.3327.6273,741
12/16/201327.2827.9327.1427.8680,243
12/13/201327.1727.4026.9827.1091,090
12/12/201327.6027.6027.0427.0694,325
12/11/201327.7627.8127.3627.65102,711
12/10/201328.3128.3127.6827.74174,558
12/9/201328.2028.4827.9728.42139,977
12/6/201328.1528.5328.1228.1896,609
12/5/201327.5727.9927.4127.96106,927
12/4/201327.9428.1727.3227.65187,528
12/3/201328.1228.3827.8528.01200,056
12/2/201328.8529.0628.1428.2367,005
11/29/201329.1029.4328.7528.8173,620
11/27/201328.6428.9928.3828.9086,338
11/26/201328.0228.7927.8828.5699,390
11/25/201328.1628.3227.7528.0563,083
11/22/201328.1228.4327.7828.09146,439
Trading Center