Skip to main content

Lancaster Colony Cor (NQ: LANC )

187.90 -0.64 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 115.94 116.61 114.97 115.10 160,429 -1.50(-1.29%)
Feb 27, 2017 116.43 116.81 115.57 116.60 107,179 -0.30(-0.25%)
Feb 24, 2017 117.43 117.75 115.89 116.90 56,005 -0.45(-0.39%)
Feb 23, 2017 116.93 117.61 115.71 117.35 66,953 +0.76(+0.65%)
Feb 22, 2017 117.66 119.09 116.10 116.59 40,159 -1.35(-1.15%)
Feb 21, 2017 116.13 118.23 116.13 117.94 82,733 +2.10(+1.82%)
Feb 17, 2017 115.84 115.84 115.84 0 -0.43(-0.37%)
Feb 16, 2017 116.76 117.71 115.19 116.27 76,563 -0.49(-0.42%)
Feb 15, 2017 115.80 117.07 115.16 116.76 52,952 +0.73(+0.62%)
Feb 14, 2017 115.78 116.30 114.56 116.03 73,359 +0.16(+0.14%)
Feb 13, 2017 117.14 117.29 115.51 115.88 69,361 -0.99(-0.84%)
Feb 10, 2017 117.21 117.73 116.36 116.86 77,216 +0.39(+0.34%)
Feb 09, 2017 113.97 117.46 113.97 116.47 127,925 +2.55(+2.24%)
Feb 08, 2017 115.11 115.22 113.78 113.92 83,274 -1.48(-1.29%)
Feb 07, 2017 114.66 116.49 114.66 115.40 87,663 +1.07(+0.93%)
Feb 06, 2017 116.52 116.52 113.81 114.34 93,272 -2.40(-2.06%)
Feb 03, 2017 115.36 117.89 115.19 116.74 98,848 +1.87(+1.63%)
Feb 02, 2017 115.81 116.71 114.69 114.87 90,383 -0.43(-0.37%)
Feb 01, 2017 115.47 115.69 113.58 115.30 91,444 +0.86(+0.75%)
Jan 31, 2017 114.85 115.42 114.01 114.44 168,181 -0.64(-0.55%)
Jan 30, 2017 114.15 116.13 113.30 115.08 166,051 +2.10(+1.86%)
Jan 27, 2017 115.61 116.04 112.56 112.98 123,118 -2.94(-2.54%)
Jan 26, 2017 127.67 129.07 115.46 115.93 226,691 -13.88(-10.69%)
Jan 25, 2017 122.45 130.38 122.45 129.80 192,548 +8.12(+6.67%)
Jan 24, 2017 122.28 123.11 121.17 121.68 89,839 -0.26(-0.21%)
Jan 23, 2017 122.80 123.13 121.51 121.94 59,369 -1.29(-1.05%)
Jan 20, 2017 121.30 123.55 121.30 123.24 69,262 +1.87(+1.54%)
Jan 19, 2017 123.56 124.22 121.34 121.37 45,864 -2.05(-1.66%)
Jan 18, 2017 122.17 123.56 120.82 123.42 67,251 +1.70(+1.40%)
Jan 17, 2017 123.13 123.13 120.97 121.72 104,239 -1.43(-1.16%)
Jan 13, 2017 123.15 123.15 123.15 0 +0.81(+0.66%)
Jan 12, 2017 122.77 122.77 120.84 122.34 67,075 -0.71(-0.58%)
Jan 11, 2017 123.58 123.82 122.65 123.05 55,871 -0.39(-0.32%)
Jan 10, 2017 122.78 123.66 121.71 123.44 66,252 +0.59(+0.48%)
Jan 09, 2017 122.96 123.57 121.87 122.84 57,034 -0.28(-0.23%)
Jan 06, 2017 124.81 124.81 123.07 123.12 65,475 -1.45(-1.16%)
Jan 05, 2017 125.22 127.49 124.39 124.57 73,289 -0.80(-0.63%)
Jan 04, 2017 123.67 125.72 123.36 125.37 97,830 +1.63(+1.32%)
Jan 03, 2017 122.50 124.62 122.50 123.73 104,055 +0.26(+0.21%)
Dec 30, 2016 123.47 123.47 123.47 0 -0.83(-0.67%)
Dec 29, 2016 121.94 124.36 120.98 124.30 57,248 +2.30(+1.88%)
Dec 28, 2016 123.81 123.81 121.36 122.00 71,810 -1.66(-1.34%)
Dec 27, 2016 122.95 124.66 122.49 123.67 50,534 +0.80(+0.65%)
Dec 23, 2016 122.86 122.86 122.86 0 +0.62(+0.51%)
Dec 22, 2016 123.80 124.34 122.15 122.24 96,194 -2.03(-1.63%)
Dec 21, 2016 121.16 125.46 121.16 124.27 112,620 +3.79(+3.15%)
Dec 20, 2016 120.08 120.54 118.64 120.48 113,598 +0.80(+0.67%)
Dec 19, 2016 119.15 121.29 118.89 119.67 111,223 +0.76(+0.64%)
Dec 16, 2016 121.56 121.89 118.73 118.91 332,758 -2.26(-1.87%)
Dec 15, 2016 120.72 121.97 119.91 121.18 113,200 +0.72(+0.59%)
Dec 14, 2016 121.06 122.78 119.77 120.46 98,715 -1.21(-0.99%)
Dec 13, 2016 122.01 122.94 120.90 121.67 119,796 +0.04(+0.04%)
Dec 12, 2016 121.73 122.99 118.50 121.62 93,104 -0.47(-0.39%)
Dec 09, 2016 121.65 122.38 120.81 122.09 119,507 +1.03(+0.85%)
Dec 08, 2016 118.36 121.21 116.77 121.06 115,044 +2.16(+1.82%)
Dec 07, 2016 115.20 119.54 115.20 118.90 92,116 +3.04(+2.62%)
Dec 06, 2016 116.27 119.31 114.04 115.86 117,754 -0.74(-0.63%)
Dec 05, 2016 116.88 118.27 116.38 116.60 139,351 +0.37(+0.32%)
Dec 02, 2016 115.83 117.45 115.78 116.22 113,415 +0.49(+0.42%)
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.