$26.02 -0.48 (%) Snyder's-Lance Inc - NASDAQ

Oct. 1, 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
10/1/201426.5026.5025.9126.02203,993
9/30/201426.8826.9926.4726.50155,392
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center