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 (%)
Apr 30, 2020 131.18 131.18 124.13 124.39 411,520 -8.51(-6.40%)
Apr 29, 2020 131.99 135.62 129.62 132.89 158,726 +2.86(+2.20%)
Apr 28, 2020 130.72 133.08 128.18 130.04 141,693 +1.40(+1.09%)
Apr 27, 2020 126.67 130.76 124.77 128.63 127,634 +3.45(+2.76%)
Apr 24, 2020 124.21 125.75 122.43 125.18 100,551 +2.12(+1.72%)
Apr 23, 2020 124.74 124.74 122.56 123.06 133,477 -2.30(-1.83%)
Apr 22, 2020 127.17 128.44 125.04 125.36 112,731 -0.25(-0.20%)
Apr 21, 2020 130.22 133.09 125.01 125.61 181,778 -6.93(-5.23%)
Apr 20, 2020 131.38 135.15 130.22 132.54 191,257 +0.17(+0.13%)
Apr 17, 2020 133.81 134.71 130.78 132.38 164,086 +2.46(+1.89%)
Apr 16, 2020 125.51 130.27 124.30 129.92 184,505 +5.86(+4.72%)
Apr 15, 2020 123.27 125.23 120.25 124.06 167,845 -0.51(-0.41%)
Apr 14, 2020 121.85 124.84 121.03 124.57 162,901 +5.29(+4.44%)
Apr 13, 2020 122.33 123.04 117.84 119.28 118,065 -3.80(-3.09%)
Apr 09, 2020 122.72 125.54 121.85 123.07 111,808 +2.19(+1.81%)
Apr 08, 2020 119.34 122.53 114.96 120.88 229,660 +4.41(+3.78%)
Apr 07, 2020 123.89 125.70 115.54 116.48 265,557 -5.69(-4.66%)
Apr 06, 2020 118.24 123.08 113.62 122.17 263,177 +7.16(+6.23%)
Apr 03, 2020 117.07 117.18 107.97 115.01 497,888 -3.24(-2.74%)
Apr 02, 2020 123.01 125.48 117.16 118.25 195,568 -6.52(-5.23%)
Apr 01, 2020 129.84 131.02 123.37 124.77 156,405 -8.86(-6.63%)
Mar 31, 2020 127.19 137.12 126.47 133.63 261,599 +6.28(+4.93%)
Mar 30, 2020 125.32 127.91 123.11 127.35 165,657 +3.83(+3.10%)
Mar 27, 2020 123.84 127.78 120.64 123.53 123,064 -3.07(-2.42%)
Mar 26, 2020 120.58 126.83 120.58 126.59 170,036 +6.87(+5.73%)
Mar 25, 2020 117.82 120.53 105.83 119.73 883,925 +1.54(+1.30%)
Mar 24, 2020 118.48 119.26 110.40 118.19 337,331 +2.54(+2.20%)
Mar 23, 2020 127.52 129.25 115.50 115.64 219,791 -10.68(-8.45%)
Mar 20, 2020 151.52 151.78 124.75 126.33 314,968 -25.29(-16.68%)
Mar 19, 2020 141.02 153.65 138.09 151.61 223,406 +9.79(+6.91%)
Mar 18, 2020 137.34 145.85 136.46 141.82 187,106 -0.72(-0.51%)
Mar 17, 2020 126.88 144.64 121.30 142.54 243,894 +17.72(+14.20%)
Mar 16, 2020 120.19 139.87 120.19 124.82 184,151 -11.84(-8.67%)
Mar 13, 2020 124.80 136.69 123.59 136.66 273,730 +13.10(+10.60%)
Mar 12, 2020 128.47 129.11 119.93 123.56 234,325 -9.83(-7.37%)
Mar 11, 2020 132.71 134.01 129.13 133.39 241,983 -1.75(-1.30%)
Mar 10, 2020 133.97 136.31 129.35 135.15 138,674 +3.07(+2.32%)
Mar 09, 2020 133.50 138.76 129.89 132.08 138,828 -6.75(-4.86%)
Mar 06, 2020 135.04 139.16 134.08 138.84 116,895 +1.06(+0.77%)
Mar 05, 2020 137.75 138.35 134.95 137.77 167,159 -1.92(-1.38%)
Mar 04, 2020 138.11 139.87 136.14 139.69 111,195 +2.77(+2.02%)
Mar 03, 2020 136.79 138.95 134.49 136.93 161,763 -0.34(-0.25%)
Mar 02, 2020 132.81 137.75 132.24 137.27 176,323 +4.42(+3.33%)
Feb 28, 2020 131.96 133.64 129.03 132.84 250,422 -1.70(-1.26%)
Feb 27, 2020 137.03 137.72 134.08 134.54 169,498 -4.12(-2.97%)
Feb 26, 2020 141.79 142.78 138.04 138.66 642,160 -2.70(-1.91%)
Feb 25, 2020 142.19 145.18 140.15 141.36 229,163 -0.29(-0.21%)
Feb 24, 2020 142.92 142.92 140.25 141.65 111,948 -2.69(-1.86%)
Feb 21, 2020 142.75 144.59 141.95 144.34 524,006 +1.69(+1.19%)
Feb 20, 2020 140.69 142.75 140.49 142.65 95,374 +1.69(+1.20%)
Feb 19, 2020 140.33 141.94 138.31 140.95 104,146 +0.71(+0.50%)
Feb 18, 2020 141.25 141.41 138.68 140.25 128,358 -0.97(-0.68%)
Feb 14, 2020 142.37 142.69 140.90 141.21 84,380 -1.09(-0.77%)
Feb 13, 2020 140.03 142.63 138.09 142.31 95,743 +1.94(+1.38%)
Feb 12, 2020 141.97 142.13 139.86 140.37 78,473 -1.26(-0.89%)
Feb 11, 2020 141.80 142.78 140.21 141.62 85,117 +0.21(+0.15%)
Feb 10, 2020 142.79 143.47 141.28 141.41 76,702 -1.14(-0.80%)
Feb 07, 2020 142.65 143.39 141.55 142.55 157,452 -0.28(-0.19%)
Feb 06, 2020 141.01 143.76 140.39 142.83 196,181 +2.38(+1.70%)
Feb 05, 2020 142.49 143.34 140.30 140.45 173,679 -0.91(-0.64%)
Feb 04, 2020 143.72 147.54 139.79 141.36 323,658 -1.91(-1.33%)
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.