Skip to main content

Lancaster Colony Cor (NQ: LANC )

186.56 +1.24 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.94 47.94 47.38 47.38 68,744 -0.34(-0.70%)
Mar 29, 2012 47.24 47.77 46.66 47.72 69,185 +0.15(+0.31%)
Mar 28, 2012 47.64 47.77 47.23 47.57 115,369 +0.08(+0.17%)
Mar 27, 2012 47.32 47.88 47.32 47.49 78,478 +0.08(+0.17%)
Mar 26, 2012 47.39 47.67 46.95 47.41 140,367 +0.56(+1.20%)
Mar 23, 2012 46.65 46.95 46.30 46.85 81,180 +0.26(+0.55%)
Mar 22, 2012 45.98 46.67 45.98 46.59 76,569 +0.31(+0.66%)
Mar 21, 2012 46.39 46.59 46.04 46.28 114,387 -0.02(-0.05%)
Mar 20, 2012 46.23 46.70 46.23 46.30 91,081 -0.26(-0.57%)
Mar 19, 2012 46.20 46.88 46.13 46.57 60,290 +0.21(+0.46%)
Mar 16, 2012 46.82 46.82 46.24 46.35 181,119 -0.37(-0.79%)
Mar 15, 2012 46.77 46.90 46.24 46.72 58,274 -0.02(-0.05%)
Mar 14, 2012 47.20 47.64 46.60 46.75 48,731 -0.58(-1.22%)
Mar 13, 2012 47.00 47.32 46.80 47.32 80,199 +0.58(+1.25%)
Mar 12, 2012 46.63 46.97 46.63 46.74 50,949 +0.10(+0.21%)
Mar 09, 2012 45.99 46.78 45.99 46.64 97,017 +0.64(+1.39%)
Mar 08, 2012 45.81 46.10 45.28 46.00 120,770 +0.34(+0.75%)
Mar 07, 2012 45.37 45.98 45.11 45.66 90,111 +0.38(+0.85%)
Mar 06, 2012 45.48 45.76 45.14 45.27 115,192 -0.61(-1.33%)
Mar 05, 2012 45.18 45.93 45.08 45.88 63,917 +0.54(+1.19%)
Mar 02, 2012 46.02 46.18 45.14 45.34 152,500 -0.65(-1.42%)
Mar 01, 2012 46.39 46.50 45.76 45.99 206,183 -0.21(-0.45%)
Feb 29, 2012 46.73 46.87 46.20 46.20 97,865 -0.35(-0.76%)
Feb 28, 2012 46.81 47.09 46.21 46.55 186,663 -0.38(-0.82%)
Feb 27, 2012 47.33 47.55 46.77 46.94 259,886 -1.23(-2.55%)
Feb 24, 2012 48.93 49.11 48.10 48.16 79,219 -0.75(-1.54%)
Feb 23, 2012 48.32 49.05 48.23 48.91 83,877 +0.70(+1.46%)
Feb 22, 2012 48.49 48.58 48.07 48.21 57,668 -0.08(-0.16%)
Feb 21, 2012 48.17 48.43 47.90 48.29 79,899 +0.11(+0.22%)
Feb 17, 2012 48.71 48.71 48.09 48.18 58,422 -0.29(-0.60%)
Feb 16, 2012 47.76 48.69 47.71 48.47 84,598 +0.73(+1.53%)
Feb 15, 2012 48.33 48.49 47.54 47.74 82,199 -0.37(-0.77%)
Feb 14, 2012 47.93 48.22 47.57 48.11 68,044 -0.11(-0.22%)
Feb 13, 2012 48.51 48.59 47.69 48.22 101,677 +0.20(+0.41%)
Feb 10, 2012 48.11 48.30 47.60 48.02 77,834 -0.57(-1.17%)
Feb 09, 2012 48.89 49.08 48.45 48.59 110,634 -0.31(-0.64%)
Feb 08, 2012 48.96 49.24 48.47 48.90 108,656 -0.05(-0.10%)
Feb 07, 2012 49.24 49.62 48.95 48.95 87,511 -0.39(-0.79%)
Feb 06, 2012 49.30 49.59 49.18 49.34 66,223 -0.28(-0.57%)
Feb 03, 2012 50.11 50.32 49.61 49.62 120,820 +0.30(+0.62%)
Feb 02, 2012 49.49 50.01 49.00 49.32 154,248 -0.16(-0.33%)
Feb 01, 2012 49.52 49.69 49.14 49.48 271,233 +0.22(+0.45%)
Jan 31, 2012 49.88 50.31 49.21 49.26 135,387 -0.29(-0.59%)
Jan 30, 2012 48.96 49.67 48.21 49.55 113,785 +0.18(+0.36%)
Jan 27, 2012 49.41 49.63 48.99 49.38 59,219 -0.13(-0.27%)
Jan 26, 2012 48.21 49.62 47.92 49.51 115,577 +0.36(+0.74%)
Jan 25, 2012 49.13 49.76 48.79 49.15 87,246 -0.08(-0.16%)
Jan 24, 2012 49.40 49.69 49.17 49.23 82,314 -0.34(-0.69%)
Jan 23, 2012 49.69 49.94 49.14 49.57 65,590 -0.06(-0.11%)
Jan 20, 2012 49.35 49.81 49.34 49.62 87,323 +0.08(+0.16%)
Jan 19, 2012 49.85 49.85 49.08 49.55 33,482 -0.06(-0.13%)
Jan 18, 2012 49.12 49.66 48.61 49.61 77,941 +0.47(+0.95%)
Jan 17, 2012 49.20 49.69 49.09 49.14 114,003 +0.00(+0.00%)
Jan 13, 2012 48.69 49.47 48.69 49.14 106,627 -0.11(-0.23%)
Jan 12, 2012 48.92 49.41 48.54 49.25 71,014 +0.39(+0.80%)
Jan 11, 2012 49.33 49.33 48.74 48.86 92,957 -0.77(-1.56%)
Jan 10, 2012 49.30 49.86 49.27 49.64 303,266 +0.47(+0.97%)
Jan 09, 2012 48.94 49.28 48.60 49.16 177,232 +0.46(+0.95%)
Jan 06, 2012 48.90 49.15 48.60 48.70 115,188 -0.33(-0.68%)
Jan 05, 2012 48.72 49.13 48.13 49.03 137,158 +0.18(+0.36%)
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.