Skip to main content

Lancaster Colony Cor (NQ: LANC )

188.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 171.90 171.90 171.90 92,283 +3.21(+1.90%)
Dec 30, 2020 167.70 169.25 167.67 168.69 92,283 +1.22(+0.73%)
Dec 29, 2020 167.03 168.10 165.53 167.47 97,798 +1.31(+0.79%)
Dec 28, 2020 164.65 166.78 163.35 166.16 108,846 +3.09(+1.89%)
Dec 24, 2020 162.10 163.27 161.03 163.07 35,805 +2.01(+1.25%)
Dec 23, 2020 159.67 161.85 158.61 161.06 98,753 +2.27(+1.43%)
Dec 22, 2020 160.55 160.55 158.31 158.79 138,749 -1.25(-0.78%)
Dec 21, 2020 158.18 160.28 156.04 160.04 102,883 +0.06(+0.04%)
Dec 18, 2020 160.92 162.52 159.94 159.99 249,358 -1.37(-0.85%)
Dec 17, 2020 160.20 162.21 159.14 161.35 116,389 +0.93(+0.58%)
Dec 16, 2020 161.75 163.09 159.17 160.43 84,200 -0.57(-0.35%)
Dec 15, 2020 162.96 164.48 160.16 161.00 109,515 -1.21(-0.74%)
Dec 14, 2020 163.11 164.70 161.60 162.21 96,689 +0.71(+0.44%)
Dec 11, 2020 160.18 162.94 160.12 161.49 76,635 +0.74(+0.46%)
Dec 10, 2020 162.74 163.28 159.23 160.75 67,484 -1.96(-1.21%)
Dec 09, 2020 165.09 165.27 158.75 162.72 107,702 -1.66(-1.01%)
Dec 08, 2020 161.83 169.62 161.83 164.38 327,757 +1.93(+1.19%)
Dec 07, 2020 160.21 162.94 158.80 162.45 244,152 +1.84(+1.15%)
Dec 04, 2020 157.46 160.95 157.46 160.60 132,749 +3.25(+2.06%)
Dec 03, 2020 155.76 157.77 154.01 157.36 101,893 +1.40(+0.90%)
Dec 02, 2020 158.51 159.32 154.35 155.96 136,547 -3.33(-2.09%)
Dec 01, 2020 158.41 160.15 155.38 159.29 193,151 +1.56(+0.99%)
Nov 30, 2020 157.81 159.09 155.25 157.72 178,415 -1.32(-0.83%)
Nov 27, 2020 158.91 159.54 156.17 159.04 98,234 -0.50(-0.32%)
Nov 25, 2020 163.34 165.50 158.81 159.55 648,991 -3.55(-2.18%)
Nov 24, 2020 162.44 164.66 159.31 163.10 271,289 +2.32(+1.44%)
Nov 23, 2020 160.84 161.38 157.32 160.78 211,200 -0.36(-0.23%)
Nov 20, 2020 160.09 161.75 158.53 161.14 142,252 -0.48(-0.30%)
Nov 19, 2020 165.19 165.19 160.45 161.62 103,524 -4.43(-2.66%)
Nov 18, 2020 167.45 168.02 165.50 166.05 132,273 -1.51(-0.90%)
Nov 17, 2020 165.94 168.11 165.47 167.56 105,947 +0.25(+0.15%)
Nov 16, 2020 164.95 167.32 163.80 167.31 97,661 +4.38(+2.69%)
Nov 13, 2020 162.82 163.71 160.19 162.93 84,277 +1.00(+0.62%)
Nov 12, 2020 160.15 162.08 159.45 161.93 116,559 +1.33(+0.83%)
Nov 11, 2020 161.52 162.15 158.97 160.60 94,729 +0.17(+0.10%)
Nov 10, 2020 157.90 161.83 157.74 160.43 140,715 +3.88(+2.48%)
Nov 09, 2020 166.36 168.95 156.55 156.56 208,051 -0.49(-0.31%)
Nov 06, 2020 156.98 158.96 155.53 157.05 119,276 +0.20(+0.13%)
Nov 05, 2020 158.09 160.00 155.65 156.85 122,152 -1.07(-0.68%)
Nov 04, 2020 151.93 160.66 151.39 157.92 184,823 -6.77(-4.11%)
Nov 03, 2020 159.91 165.76 159.39 164.69 146,154 +6.71(+4.25%)
Nov 02, 2020 156.50 159.06 155.23 157.98 76,225 +3.23(+2.09%)
Oct 30, 2020 154.21 155.60 152.10 154.75 288,476 +0.31(+0.20%)
Oct 29, 2020 155.03 155.59 152.45 154.44 154,495 -1.39(-0.89%)
Oct 28, 2020 163.30 163.30 155.52 155.83 130,325 -9.25(-5.60%)
Oct 27, 2020 166.24 167.79 164.81 165.08 88,507 -1.77(-1.06%)
Oct 26, 2020 169.08 170.09 165.35 166.85 101,722 -3.61(-2.11%)
Oct 23, 2020 170.59 170.74 168.95 170.46 67,744 +0.57(+0.33%)
Oct 22, 2020 167.65 169.89 166.26 169.89 109,505 +3.08(+1.85%)
Oct 21, 2020 164.04 167.27 164.04 166.80 83,173 +2.97(+1.81%)
Oct 20, 2020 163.81 165.21 162.68 163.83 93,815 +1.29(+0.80%)
Oct 19, 2020 162.74 164.72 160.63 162.54 96,611 -0.10(-0.06%)
Oct 16, 2020 164.32 165.84 162.21 162.64 82,667 -2.22(-1.34%)
Oct 15, 2020 163.35 165.55 162.57 164.86 69,924 -0.45(-0.27%)
Oct 14, 2020 166.26 167.90 164.49 165.30 55,028 -0.92(-0.55%)
Oct 13, 2020 167.03 168.37 164.19 166.23 65,931 -1.10(-0.66%)
Oct 12, 2020 164.96 168.29 164.84 167.32 64,128 +2.56(+1.55%)
Oct 09, 2020 166.23 166.91 163.68 164.76 72,038 -0.47(-0.29%)
Oct 08, 2020 165.53 167.78 164.87 165.24 78,964 +1.00(+0.61%)
Oct 07, 2020 165.06 165.06 162.84 164.24 136,167 +0.27(+0.16%)
Oct 06, 2020 167.19 167.30 162.98 163.97 87,563 -2.50(-1.50%)
Oct 05, 2020 165.95 166.93 165.41 166.47 59,723 +1.83(+1.11%)
Oct 02, 2020 163.71 165.57 162.95 164.64 84,384 -0.81(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.