Skip to main content

Lancaster Colony Cor (NQ: LANC )

188.71 +0.17 (+0.09%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 107.58 111.07 107.58 110.37 318,940 +2.37(+2.19%)
Apr 27, 2017 113.59 113.59 107.08 108.00 264,429 -5.44(-4.80%)
Apr 26, 2017 113.94 114.81 112.89 113.44 120,173 -0.47(-0.42%)
Apr 25, 2017 114.23 115.53 113.59 113.92 99,761 +0.20(+0.18%)
Apr 24, 2017 113.81 115.12 113.20 113.72 89,866 +1.05(+0.93%)
Apr 21, 2017 112.39 113.08 112.39 112.67 68,545 +0.05(+0.05%)
Apr 20, 2017 112.44 112.91 111.88 112.61 80,197 +0.35(+0.31%)
Apr 19, 2017 112.81 113.79 111.92 112.26 78,645 -0.22(-0.19%)
Apr 18, 2017 111.42 112.84 111.42 112.48 96,004 +0.67(+0.60%)
Apr 17, 2017 111.02 112.23 110.33 111.81 103,921 +1.07(+0.97%)
Apr 13, 2017 112.35 112.73 110.53 110.74 92,289 -1.99(-1.76%)
Apr 12, 2017 113.36 113.54 112.15 112.73 77,621 -0.85(-0.75%)
Apr 11, 2017 112.52 113.75 112.29 113.58 76,734 +0.88(+0.78%)
Apr 10, 2017 111.86 113.53 111.46 112.70 86,451 +0.84(+0.75%)
Apr 07, 2017 112.57 112.62 111.39 111.86 86,058 -0.89(-0.79%)
Apr 06, 2017 112.29 113.25 111.46 112.75 94,057 +0.14(+0.12%)
Apr 05, 2017 113.26 113.47 112.01 112.61 87,825 -0.33(-0.29%)
Apr 04, 2017 113.14 113.54 111.66 112.95 105,906 -0.41(-0.36%)
Apr 03, 2017 113.03 113.94 112.53 113.36 99,393 +0.41(+0.36%)
Mar 31, 2017 113.20 114.21 112.09 112.95 90,778 -0.20(-0.18%)
Mar 30, 2017 113.82 113.82 112.76 113.15 57,848 -0.80(-0.70%)
Mar 29, 2017 111.78 114.08 111.71 113.94 111,651 +1.99(+1.78%)
Mar 28, 2017 112.55 113.52 110.30 111.95 172,928 -0.99(-0.88%)
Mar 27, 2017 112.64 113.52 111.33 112.95 70,469 -0.35(-0.31%)
Mar 24, 2017 113.56 114.59 112.95 113.30 45,873 -0.04(-0.04%)
Mar 23, 2017 113.61 114.52 112.89 113.34 56,996 -0.27(-0.24%)
Mar 22, 2017 113.50 113.74 112.81 113.61 62,645 -0.02(-0.01%)
Mar 21, 2017 115.44 115.63 113.44 113.63 82,265 -1.52(-1.32%)
Mar 20, 2017 116.72 116.72 114.89 115.15 54,385 -1.61(-1.38%)
Mar 17, 2017 115.58 117.05 114.68 116.76 214,398 +0.79(+0.68%)
Mar 16, 2017 116.19 116.31 114.94 115.97 49,555 +0.05(+0.05%)
Mar 15, 2017 114.27 116.63 114.27 115.92 73,681 +2.08(+1.82%)
Mar 14, 2017 114.09 115.00 113.60 113.84 56,404 -0.50(-0.44%)
Mar 13, 2017 115.08 115.22 113.72 114.34 51,890 -0.84(-0.73%)
Mar 10, 2017 114.20 115.26 113.52 115.18 85,813 +1.81(+1.60%)
Mar 09, 2017 113.68 114.83 113.14 113.37 75,931 +0.00(+0.00%)
Mar 08, 2017 114.09 114.56 113.23 113.37 112,095 -1.17(-1.02%)
Mar 07, 2017 115.35 115.71 114.38 114.53 91,216 -0.75(-0.65%)
Mar 06, 2017 115.79 116.20 114.97 115.28 68,690 -1.00(-0.86%)
Mar 03, 2017 116.55 116.72 114.37 116.28 102,188 -0.17(-0.15%)
Mar 02, 2017 117.03 117.08 115.95 116.46 66,230 -0.66(-0.57%)
Mar 01, 2017 116.03 117.68 115.49 117.12 106,826 +2.06(+1.79%)
Feb 28, 2017 115.91 116.57 114.93 115.06 160,482 -1.50(-1.29%)
Feb 27, 2017 116.39 116.77 115.53 116.56 107,215 -0.30(-0.25%)
Feb 24, 2017 117.39 117.71 115.85 116.86 56,023 -0.45(-0.39%)
Feb 23, 2017 116.89 117.57 115.67 117.31 66,976 +0.76(+0.65%)
Feb 22, 2017 117.62 119.05 116.06 116.55 40,172 -1.35(-1.15%)
Feb 21, 2017 116.09 118.19 116.09 117.91 82,761 +2.10(+1.82%)
Feb 17, 2017 115.80 115.80 115.80 0 -0.43(-0.37%)
Feb 16, 2017 116.72 117.67 115.16 116.23 76,589 -0.49(-0.42%)
Feb 15, 2017 115.76 117.03 115.12 116.72 52,970 +0.73(+0.63%)
Feb 14, 2017 115.74 116.26 114.52 115.99 73,383 +0.16(+0.14%)
Feb 13, 2017 117.10 117.25 115.47 115.84 69,385 -0.99(-0.84%)
Feb 10, 2017 117.17 117.70 116.32 116.82 77,242 +0.39(+0.34%)
Feb 09, 2017 113.93 117.42 113.93 116.43 127,968 +2.55(+2.24%)
Feb 08, 2017 115.08 115.18 113.74 113.88 83,302 -1.48(-1.29%)
Feb 07, 2017 114.62 116.45 114.62 115.36 87,692 +1.06(+0.93%)
Feb 06, 2017 116.48 116.48 113.78 114.30 93,304 -2.40(-2.06%)
Feb 03, 2017 115.32 117.85 115.16 116.70 98,881 +1.87(+1.63%)
Feb 02, 2017 115.78 116.67 114.65 114.83 90,414 -0.43(-0.37%)
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.