Skip to main content

Lancaster Colony Cor (NQ: LANC )

186.20 -2.10 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 27.81 27.98 27.45 27.74 151,002 -0.03(-0.12%)
Apr 29, 2003 27.66 27.81 27.36 27.77 174,423 +0.20(+0.73%)
Apr 28, 2003 27.53 27.58 27.18 27.57 298,923 +0.29(+1.07%)
Apr 25, 2003 27.28 27.53 27.17 27.28 112,789 -0.23(-0.83%)
Apr 24, 2003 26.54 27.56 26.54 27.50 219,262 +0.45(+1.66%)
Apr 23, 2003 27.03 27.21 26.75 27.06 122,188 +0.04(+0.14%)
Apr 22, 2003 26.60 27.26 26.45 27.02 191,526 +0.42(+1.59%)
Apr 21, 2003 26.93 26.95 26.48 26.60 115,255 -0.28(-1.04%)
Apr 17, 2003 26.29 26.89 26.09 26.87 92,758 +0.51(+1.92%)
Apr 16, 2003 27.21 27.21 26.29 26.37 149,770 -0.70(-2.59%)
Apr 15, 2003 26.12 27.10 26.12 27.07 196,149 +0.72(+2.73%)
Apr 14, 2003 25.87 26.59 25.87 26.35 209,400 +0.06(+0.22%)
Apr 11, 2003 26.59 26.74 25.86 26.29 155,163 -0.21(-0.78%)
Apr 10, 2003 26.65 26.67 26.04 26.50 83,976 -0.12(-0.44%)
Apr 09, 2003 26.61 26.97 26.33 26.62 243,761 +0.12(+0.47%)
Apr 08, 2003 26.02 26.68 26.02 26.49 141,757 +0.26(+0.99%)
Apr 07, 2003 26.45 27.03 26.09 26.23 134,515 +0.03(+0.12%)
Apr 04, 2003 26.09 26.39 26.09 26.20 73,806 +0.02(+0.07%)
Apr 03, 2003 26.51 26.67 26.00 26.18 197,536 -0.48(-1.80%)
Apr 02, 2003 25.51 26.75 25.51 26.66 189,369 +0.84(+3.24%)
Apr 01, 2003 24.97 25.88 24.95 25.82 347,614 +0.94(+3.76%)
Mar 31, 2003 24.90 25.40 24.33 24.89 204,624 -0.08(-0.34%)
Mar 28, 2003 24.79 25.14 24.79 24.97 184,123 -0.16(-0.65%)
Mar 27, 2003 24.47 25.18 24.47 25.14 138,088 +0.25(+0.99%)
Mar 26, 2003 24.38 24.89 24.38 24.89 165,486 +0.29(+1.19%)
Mar 25, 2003 24.34 24.77 24.29 24.60 216,169 +0.16(+0.64%)
Mar 24, 2003 24.59 24.86 24.38 24.44 191,704 -0.56(-2.23%)
Mar 21, 2003 25.02 25.28 24.75 25.00 175,320 +0.14(+0.55%)
Mar 20, 2003 24.54 25.31 24.39 24.86 177,967 +0.41(+1.67%)
Mar 19, 2003 23.98 24.63 23.98 24.45 127,267 +0.36(+1.51%)
Mar 18, 2003 24.05 24.12 23.67 24.09 208,382 -0.02(-0.08%)
Mar 17, 2003 23.19 24.11 23.05 24.11 90,786 +0.48(+2.03%)
Mar 14, 2003 22.99 23.73 22.92 23.63 241,132 +0.58(+2.53%)
Mar 13, 2003 22.97 23.14 22.88 23.05 209,554 +0.03(+0.11%)
Mar 12, 2003 23.55 23.55 23.02 23.02 300,618 -0.55(-2.34%)
Mar 11, 2003 23.37 24.03 23.37 23.57 149,307 +0.06(+0.25%)
Mar 10, 2003 24.09 24.18 23.37 23.51 184,284 -0.81(-3.33%)
Mar 07, 2003 23.90 24.32 23.90 24.32 136,056 +0.32(+1.32%)
Mar 06, 2003 23.86 24.23 23.83 24.01 155,317 -0.21(-0.88%)
Mar 05, 2003 24.49 24.53 24.19 24.22 151,773 -0.31(-1.27%)
Mar 04, 2003 24.55 24.71 24.53 24.53 212,482 -0.10(-0.40%)
Mar 03, 2003 24.55 25.01 24.55 24.63 129,430 -0.02(-0.08%)
Feb 28, 2003 24.64 24.77 24.47 24.65 126,657 +0.14(+0.58%)
Feb 27, 2003 24.27 24.58 24.13 24.51 242,682 +0.34(+1.42%)
Feb 26, 2003 24.40 24.66 24.14 24.16 123,113 -0.49(-1.97%)
Feb 25, 2003 24.07 24.65 24.07 24.65 104,931 +0.57(+2.37%)
Feb 24, 2003 24.32 24.32 23.95 24.08 129,739 -0.19(-0.80%)
Feb 21, 2003 23.87 24.36 23.86 24.27 73,806 +0.08(+0.32%)
Feb 20, 2003 24.23 24.27 23.90 24.19 95,532 +0.12(+0.51%)
Feb 19, 2003 24.56 24.58 23.87 24.07 148,845 -0.62(-2.50%)
Feb 18, 2003 24.27 24.77 24.12 24.69 151,773 +0.49(+2.01%)
Feb 14, 2003 24.37 24.66 24.06 24.20 171,495 -0.35(-1.43%)
Feb 13, 2003 24.45 24.68 24.14 24.55 136,210 +0.34(+1.42%)
Feb 12, 2003 24.49 24.65 24.18 24.21 118,182 -0.45(-1.82%)
Feb 11, 2003 24.84 24.99 24.45 24.66 282,590 -0.27(-1.09%)
Feb 10, 2003 24.60 25.14 24.47 24.93 237,444 +0.40(+1.61%)
Feb 07, 2003 24.96 24.96 24.49 24.53 269,339 -0.51(-2.05%)
Feb 06, 2003 25.37 25.42 24.90 25.04 242,066 -0.20(-0.80%)
Feb 05, 2003 25.47 25.70 25.21 25.25 119,415 -0.01(-0.05%)
Feb 04, 2003 24.96 25.38 24.83 25.26 179,816 +0.18(+0.70%)
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.