$28.64 -0.67 (%) Snyder's-Lance Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/201629.6030.0928.5728.64697,076
2/9/201628.7029.6128.3729.31687,811
2/8/201628.8729.1628.5929.09401,534
2/5/201629.6529.7728.8628.95576,789
2/4/201630.0230.4029.5729.82514,472
2/3/201630.5031.1229.8030.18466,554
2/2/201631.4631.4630.4030.44463,178
2/1/201631.4931.9931.0331.51608,448
1/29/201630.8231.7430.8231.57789,785
1/28/201634.3434.9330.6530.811,651,472
1/27/201635.1035.6034.9835.40262,623
1/26/201634.4535.2434.4535.13300,534
1/25/201634.8435.2734.3834.44247,888
1/22/201635.2735.6734.6835.07460,193
1/21/201635.3235.4134.7634.94338,048
1/20/201635.1435.4434.1735.22493,214
1/19/201635.5635.8234.9335.49461,857
1/15/201634.7835.3234.4035.21775,573
1/14/201634.5936.2034.1135.57738,446
1/13/201635.3335.4934.0534.32433,304
1/12/201635.3035.6134.8635.29290,652
1/11/201635.0835.2534.6235.14285,123
1/8/201635.3536.1834.8334.85722,541
1/7/201633.6935.2133.5035.09806,195
1/6/201632.8634.0332.8633.88949,774
1/5/201633.3933.9133.2033.21364,317
1/4/201633.8933.9932.8533.20708,447
12/31/201534.8334.8834.2634.30244,165
12/30/201535.0035.1434.7534.80306,971
12/29/201534.9135.0934.7335.00296,743
12/28/201535.1435.1434.6334.68272,426
12/24/201535.8135.8135.0035.14249,759
12/23/201535.7036.0334.8435.85700,005
12/22/201535.7235.7634.8635.48295,016
12/21/201535.9735.9735.5135.72579,922
12/18/201535.7436.0435.4635.671,578,954
12/17/201536.2736.2735.7135.94382,708
12/16/201536.2636.4035.7536.31376,985
12/15/201535.3935.8335.2735.71411,310
12/14/201534.1735.3334.1735.25621,345
12/11/201533.9434.4633.8534.25485,755
12/10/201535.1735.1734.2434.40586,596
12/9/201535.4035.7635.0935.17290,942
12/8/201535.6035.6135.1435.40491,588
12/7/201536.4036.6235.7735.79371,730
12/4/201536.1936.6235.9536.42338,997
12/3/201536.7336.8636.0536.19235,889
12/2/201536.6536.9336.3736.60344,833
12/1/201537.2437.2736.2736.77847,942
11/30/201538.6138.6137.0437.07799,240
11/27/201538.2238.5737.9838.43154,940
11/25/201537.9838.2637.9438.16553,093
11/24/201538.6138.8137.8038.04521,990
11/23/201538.5039.0738.3738.61603,961
11/20/201538.9439.1038.6538.74688,677
11/19/201538.6638.8938.6038.69313,036
11/18/201538.1438.6937.7938.66533,223
11/17/201538.3538.4137.9638.14665,684
11/16/201537.2638.2937.1838.24512,707
11/13/201537.1237.6936.8837.38442,684
11/12/201538.0838.4137.2437.39576,455
11/11/201537.5538.4937.3938.45494,235
11/10/201536.8237.4836.5637.45413,177
11/9/201536.6536.9636.4136.75426,793
11/6/201536.9136.9636.3836.66299,437
11/5/201537.1437.3536.8537.11332,828
11/4/201536.9437.1836.5037.14285,022
11/3/201536.8537.0636.4236.75620,153
11/2/201535.9237.1035.6936.861,099,971
10/30/201535.6636.2435.2735.54902,045
10/29/201534.0036.1933.7235.792,266,561
10/28/201534.9535.6732.0033.253,200,228
10/27/201536.3336.5035.8936.08190,401
10/26/201536.4336.5236.2436.42180,287
10/23/201536.5036.5636.0036.50353,611
10/22/201535.3536.4935.1736.42201,818
10/21/201535.1835.5935.0635.15150,164
10/20/201535.5435.5535.0035.16163,979
10/19/201535.4635.5835.2235.5492,242
10/16/201534.9835.5534.8735.51219,268
10/15/201535.5735.7334.5434.861,013,851
10/14/201535.8936.0735.2935.37195,070
10/13/201536.3336.6735.8735.88249,367
10/12/201536.0536.3435.9036.26109,129
10/9/201535.4236.3535.2636.18164,013
10/8/201535.1635.4734.9935.30286,209
10/7/201534.9535.2634.6235.23282,640
10/6/201534.8135.1534.4934.83258,965
10/5/201534.2134.9334.0734.91235,127
10/2/201533.3433.9233.1633.90129,960
10/1/201533.7933.9633.1433.61194,618
9/30/201533.7133.9433.2833.73242,132
9/29/201534.2334.2333.3133.41190,965
9/28/201535.0935.0933.8034.16296,674
9/25/201535.5035.9835.3435.76408,419
9/24/201534.8235.4834.8135.37275,984
9/23/201535.0235.2634.7235.04278,714
9/22/201535.1035.1634.8235.02201,022
9/21/201534.9835.2334.6735.16168,347
9/18/201534.5235.0234.2234.70431,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center