$33.01 +0.52 (%) Snyder's-Lance Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNCE historical data

Date Open High Low Close Volume
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
4/6/201631.4731.6231.2331.48606,788
4/5/201631.5831.9531.4431.47835,184
4/4/201631.7231.8131.2131.72595,399
4/1/201631.2831.8230.6631.76606,305
3/31/201631.4931.8531.3031.48664,947
3/30/201631.2631.8731.2331.59898,766
3/29/201630.7831.1930.4331.101,156,464
3/28/201630.9031.0030.6230.75378,547
3/24/201630.7330.9530.5630.74280,943
3/23/201630.6930.9430.3430.75579,464
3/22/201631.3331.3430.7730.82752,940
3/21/201631.0331.8531.0331.40548,077
3/18/201632.4532.5031.7131.731,159,395
3/17/201631.7932.4731.7332.33408,539
3/16/201631.2831.8731.2031.79373,559
3/15/201631.3131.7931.2431.38362,280
3/14/201631.1431.6931.0931.39342,233
3/11/201631.0131.3330.7331.19446,229
3/10/201631.4031.7230.5530.811,284,268
3/9/201631.7232.5031.4432.10656,425
3/8/201631.6332.4031.6331.67880,796
3/7/201631.2932.1730.6231.98732,096
3/4/201631.3531.7330.9931.61867,062
3/3/201631.3231.7930.8231.38718,536
3/2/201630.9331.7530.4331.502,424,647
3/1/201632.7533.0529.4830.603,702,878
2/29/201632.2432.8632.1132.713,758,672
2/26/201632.0232.3531.9032.34681,889
2/25/201630.9132.0030.9131.90751,756
2/24/201631.3031.9930.6730.917,571,925
2/23/201630.3931.1930.3331.05486,378
2/22/201630.9731.1030.3630.60386,581
2/19/201630.6531.1830.4230.85782,375
2/18/201630.5930.9930.1430.47383,015
2/17/201630.5831.6830.2230.64509,383
2/16/201629.7231.0429.7230.70606,392
2/12/201629.0329.8128.7229.45559,327
2/11/201628.3828.7327.9328.63603,453
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center