$35.76 -0.05 (%) Snyder's-Lance Inc - NASDAQ

Aug. 26, 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
8/26/201635.9736.1135.4035.76641,880
8/25/201635.2835.9434.8535.81551,154
8/24/201635.4535.4835.1435.26320,328
8/23/201635.3335.6335.2135.54576,296
8/22/201635.0535.2434.7535.22549,543
8/19/201634.7935.1233.0435.12488,011
8/18/201634.7735.2334.7535.04416,858
8/17/201634.6234.8234.4334.79445,367
8/16/201635.0835.1834.5634.61380,669
8/15/201635.3335.5335.0635.07331,247
8/12/201635.6335.7735.2935.29345,906
8/11/201636.0036.3735.6435.66582,346
8/10/201636.0836.6135.4636.16895,078
8/9/201633.5336.4233.3136.351,042,477
8/8/201634.3334.6433.9334.28378,704
8/5/201634.1834.5134.1434.33624,625
8/4/201634.5134.7233.9734.17572,379
8/3/201634.0034.3833.7634.37608,585
8/2/201634.5434.8933.8534.04452,849
8/1/201634.2634.6834.0634.54544,441
7/29/201634.2534.6033.8834.26865,933
7/28/201634.5034.6534.2134.33472,675
7/27/201635.3035.7334.5734.65410,881
7/26/201635.5335.8735.2935.37401,014
7/25/201635.4535.7435.2835.45254,548
7/22/201635.1935.5535.1935.44491,454
7/21/201634.9635.2434.8735.20330,875
7/20/201635.0135.2534.7335.10440,046
7/19/201634.8234.9334.6634.85217,774
7/18/201634.7435.1034.7134.87243,572
7/15/201634.9234.9934.6934.86329,545
7/14/201635.0135.1634.7334.75475,863
7/13/201635.0335.0534.7634.91438,048
7/12/201635.1035.1834.8934.90740,345
7/11/201635.2535.2534.6535.12556,415
7/8/201634.6635.2034.5835.19928,063
7/7/201633.2234.4533.2234.381,247,733
7/6/201633.0033.4733.0033.19705,169
7/5/201633.5033.5232.9933.11553,723
7/1/201633.8334.1233.3833.48316,047
6/30/201632.9533.9132.7933.89738,159
6/29/201632.2933.0132.0732.97772,043
6/28/201631.8932.0831.7031.92682,576
6/27/201631.6132.4431.4031.83653,522
6/24/201631.6832.4831.5931.792,427,510
6/23/201632.7233.0432.4632.70762,136
6/22/201632.6932.8632.3432.46404,539
6/21/201632.2332.6232.0832.59423,854
6/20/201632.0432.6131.9532.26502,190
6/17/201631.8931.9831.3331.801,057,628
6/16/201631.6731.9631.6231.96360,831
6/15/201631.9232.1531.6831.77475,223
6/14/201632.0232.0831.5931.90651,097
6/13/201632.7133.1631.9832.03676,844
6/10/201633.0533.1232.7332.84693,188
6/9/201632.9833.1532.6632.98774,050
6/8/201631.2231.9231.0531.90616,689
6/7/201631.4931.6931.2531.27547,203
6/6/201631.1631.6031.1231.45609,161
6/3/201631.1131.2330.9031.18420,380
6/2/201630.9431.1130.7431.06420,872
6/1/201630.8231.1730.3231.091,366,653
5/31/201630.9831.1030.7130.91555,020
5/27/201630.5831.1429.6231.12602,552
5/26/201630.6230.8630.4430.51429,078
5/25/201630.5630.7430.2930.62361,789
5/24/201630.0930.7229.7730.61586,634
5/23/201629.9130.2329.6130.02516,764
5/20/201629.7729.9929.5129.96589,713
5/19/201629.0729.8729.0029.70805,844
5/18/201629.5729.7128.9229.25703,318
5/17/201630.5230.5729.6429.74815,973
5/16/201630.9331.0830.5830.68549,545
5/13/201631.4131.4130.8430.99693,001
5/12/201631.5731.8531.1431.59592,853
5/11/201631.7531.7931.0231.521,069,965
5/10/201632.7833.6331.5531.801,404,497
5/9/201633.2534.0633.1733.56617,636
5/6/201632.9333.5132.8433.51332,224
5/5/201633.1533.2632.8433.03466,157
5/4/201632.4033.2432.3533.01513,390
5/3/201632.4332.8032.1132.49440,735
5/2/201631.9932.7931.9232.78350,267
4/29/201631.9732.4431.4831.97513,528
4/28/201632.1532.4532.0532.11319,114
4/27/201632.5032.8031.9632.33649,682
4/26/201631.7632.2831.7532.05617,061
4/25/201631.4931.9431.4131.79427,038
4/22/201630.6831.4730.6831.45449,208
4/21/201631.4131.4430.5530.61364,247
4/20/201631.7431.7431.3231.46244,168
4/19/201631.5431.8431.4331.70358,953
4/18/201631.5031.5431.2831.53197,465
4/15/201631.1531.6031.1331.59404,312
4/14/201631.2431.5531.0831.14310,216
4/13/201631.1231.3030.9131.251,072,966
4/12/201631.0331.2830.9331.02481,141
4/11/201631.4731.5631.1531.16383,581
4/8/201631.7331.7331.2131.37646,169
4/7/201631.2631.8231.1431.56756,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center