$38.50 +0.05 (%) Snyder's-Lance Inc - NASDAQ

Dec. 9, 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
12/9/201638.3438.5537.1838.50509,087
12/8/201637.7438.4537.4338.45578,134
12/7/201636.8137.8836.8137.66540,230
12/6/201636.3736.8335.7836.81601,641
12/5/201636.2536.8836.2536.58534,556
12/2/201636.6636.9336.1536.22388,257
12/1/201637.3037.4636.2336.58521,026
11/30/201638.2438.3037.2537.26585,852
11/29/201637.8538.3137.1938.211,243,645
11/28/201637.8738.3837.2937.94549,790
11/25/201637.4137.8737.4137.87134,461
11/23/201637.3737.7937.3137.41278,457
11/22/201637.1037.7037.1037.56407,834
11/21/201637.4937.6036.9937.11528,606
11/18/201637.0937.4537.0737.45566,719
11/17/201637.2837.5236.9336.98524,007
11/16/201637.4437.6337.1437.23530,482
11/15/201637.6837.8637.4437.50527,152
11/14/201637.3938.1437.1437.59597,143
11/11/201636.7237.1436.5037.11655,019
11/10/201637.5837.6136.5336.75854,495
11/9/201636.0837.3735.4837.311,041,698
11/8/201635.8536.5935.8536.31628,862
11/7/201635.0436.5034.8735.761,030,510
11/4/201634.8535.0734.5234.64665,931
11/3/201634.8635.0834.6134.68602,951
11/2/201635.1135.2234.4534.93586,184
11/1/201635.6535.7534.9535.07687,914
10/31/201635.8335.8335.3735.57846,757
10/28/201635.3935.9835.1635.72393,356
10/27/201635.9535.9535.1435.33398,979
10/26/201636.6836.7535.7335.85443,101
10/25/201636.2536.7536.0036.65734,133
10/24/201635.8936.3935.8936.35667,103
10/21/201635.4235.7435.2135.71370,010
10/20/201635.5435.6535.3735.57510,077
10/19/201635.5835.7735.1335.52528,682
10/18/201635.3635.7534.9735.57632,429
10/17/201634.8735.1834.7535.07408,918
10/14/201634.9835.4134.8734.92490,988
10/13/201634.7835.3034.5134.97632,597
10/12/201634.6135.0434.5434.95495,514
10/11/201634.7734.7734.3334.63702,612
10/10/201634.3234.9934.3034.98571,567
10/7/201634.0834.2933.4934.25677,295
10/6/201633.8334.1833.6034.04392,519
10/5/201633.6634.0033.4233.93382,578
10/4/201633.2933.6333.1833.50292,370
10/3/201633.4133.5233.2333.36374,905
9/30/201633.7233.8233.3433.58406,751
9/29/201633.6934.0033.3833.49312,130
9/28/201633.5733.7733.4933.75306,155
9/27/201633.6033.7533.4533.51354,982
9/26/201634.0334.0533.4633.49566,509
9/23/201634.6234.6633.9934.10472,422
9/22/201634.0534.9134.0134.74546,808
9/21/201633.3734.0033.2733.95580,529
9/20/201633.9234.0033.3133.31306,759
9/19/201633.6233.8833.6233.77297,178
9/16/201633.6433.8133.1633.671,376,827
9/15/201633.4833.6033.1333.57379,322
9/14/201633.5533.9433.2233.48373,477
9/13/201633.7634.0233.4133.43364,602
9/12/201633.5234.6433.5233.97527,925
9/9/201634.6434.7333.6233.62548,518
9/8/201635.3135.5234.7134.92582,920
9/7/201635.8736.0035.3535.38554,173
9/6/201635.4235.9035.3035.80519,244
9/2/201635.1235.6134.9435.40344,397
9/1/201634.9835.1434.5434.95506,701
8/31/201635.4935.6735.0435.34377,346
8/30/201635.6835.8035.2735.42313,350
8/29/201635.8336.0535.7035.79423,139
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center