Snyder's-Lance Inc $25.75

down -0.02


30/7/2014 09:43 AM  |  NASDAQ : LNCE  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNCE historical data

Date Open High Low Close Volume
7/29/201425.9226.0325.6925.7796,382
7/28/201426.0826.1225.7325.8376,125
7/25/201425.9226.3625.7326.07151,344
7/24/201426.4226.5125.9826.15127,655
7/23/201426.4826.5126.2226.3383,074
7/22/201426.5026.5126.3126.4591,765
7/21/201426.4326.5026.1626.3691,838
7/18/201426.3126.7126.2426.66146,374
7/17/201426.5526.8026.1126.27183,101
7/16/201427.2227.2226.7026.8174,649
7/15/201427.5427.5826.8127.04348,785
7/14/201427.5627.7127.3027.63167,514
7/11/201427.1227.4226.9927.32139,057
7/10/201427.2027.3326.9527.23192,922
7/9/201427.1327.5427.0727.50302,751
7/8/201426.9427.0126.7126.97172,209
7/7/201426.9727.0626.8926.91118,374
7/3/201426.9827.1726.9827.0954,508
7/2/201427.0627.4126.7926.90209,363
7/1/201426.6327.3926.4727.18230,780
6/30/201426.4926.5426.1026.46168,645
6/27/201425.8226.4925.7426.41743,838
6/26/201426.5326.5325.7726.01251,197
6/25/201426.1626.6826.1126.57248,887
6/24/201426.3226.6626.2526.36266,264
6/23/201426.8026.9626.4226.46277,972
6/20/201427.1527.1526.8426.88301,126
6/19/201427.5027.5626.9527.06205,426
6/18/201427.0927.4326.7727.41637,881
6/17/201427.1527.3026.9927.14211,493
6/16/201427.1727.2126.8027.15145,578
6/13/201427.2827.3326.9027.22120,137
6/12/201427.0627.1926.8627.17114,789
6/11/201427.1227.3826.8727.13147,932
6/10/201427.4227.5727.1427.20116,375
6/9/201427.5127.7127.3427.47136,729
6/6/201427.6727.8027.4627.57132,777
6/5/201427.0727.6326.8527.52175,724
6/4/201426.7727.1726.7727.14155,670
6/3/201426.9127.1826.9027.01151,642
6/2/201427.2527.6026.8927.19249,776
5/30/201427.6028.0027.1227.18230,682
5/29/201426.6627.7926.5127.54334,831
5/28/201426.7826.9626.4426.44161,384
5/27/201426.8227.0126.4127.01247,267
5/23/201426.3026.5726.2726.55149,586
5/22/201425.9226.4125.8526.22224,101
5/21/201425.6125.9525.5425.89206,422
5/20/201426.0526.0925.4425.59206,324
5/19/201425.9026.2425.9026.19159,839
5/16/201425.5826.0425.4726.03167,943
5/15/201425.7625.9125.4025.65172,863
5/14/201426.6626.8825.9825.99195,348
5/13/201427.1327.3026.7926.83206,780
5/12/201426.8327.2526.5727.13204,716
5/9/201426.5726.7225.9526.54175,770
5/8/201426.9627.4526.6426.88152,699
5/7/201426.1527.1326.0227.06258,604
5/6/201426.3526.6425.9025.97196,923
5/5/201426.6326.8126.2626.5197,098
5/2/201426.6326.9726.1826.83127,271
5/1/201426.4326.8025.8526.55318,954
4/30/201426.7426.7526.3626.56149,798
4/29/201426.9627.0426.7026.78152,563
4/28/201426.8026.9026.3126.78158,631
4/25/201426.6427.0526.5826.69156,458
4/24/201427.2827.2826.7426.83119,584
4/23/201427.2727.5427.1227.1383,203
4/22/201427.4827.4927.2627.3780,456
4/21/201427.4327.4927.3127.4144,354
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
Trading Center