Skip to main content

Lancaster Colony Cor (NQ: LANC )

185.22 -2.68 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.06 30.16 29.57 29.85 204,346 -0.21(-0.70%)
Jun 29, 2009 30.15 30.48 29.74 30.06 104,738 -0.05(-0.18%)
Jun 26, 2009 29.82 30.27 29.63 30.11 445,225 +0.31(+1.05%)
Jun 25, 2009 29.87 29.91 29.61 29.80 468,646 -0.10(-0.34%)
Jun 24, 2009 30.03 30.09 29.57 29.90 141,364 -0.05(-0.16%)
Jun 23, 2009 29.85 30.12 29.44 29.95 144,704 +0.28(+0.96%)
Jun 22, 2009 30.12 30.22 29.57 29.66 196,284 -0.79(-2.58%)
Jun 19, 2009 30.85 30.85 30.35 30.45 271,649 -0.05(-0.16%)
Jun 18, 2009 30.10 30.61 29.82 30.50 132,787 +0.32(+1.08%)
Jun 17, 2009 29.85 30.37 29.73 30.17 127,802 +0.32(+1.07%)
Jun 16, 2009 30.66 30.69 29.72 29.85 222,715 -0.55(-1.80%)
Jun 15, 2009 30.57 30.73 29.85 30.40 223,038 -0.54(-1.75%)
Jun 12, 2009 31.40 31.80 30.56 30.94 223,641 -0.45(-1.45%)
Jun 11, 2009 31.25 32.00 31.25 31.40 192,233 +0.12(+0.37%)
Jun 10, 2009 31.82 31.83 30.96 31.28 278,989 -0.47(-1.47%)
Jun 09, 2009 31.57 31.86 31.33 31.75 262,653 +0.37(+1.19%)
Jun 08, 2009 31.25 31.55 30.87 31.38 313,241 -0.07(-0.22%)
Jun 05, 2009 32.10 32.36 31.21 31.44 169,335 -0.74(-2.29%)
Jun 04, 2009 32.15 32.40 31.88 32.18 205,381 +0.03(+0.08%)
Jun 03, 2009 32.10 32.26 31.70 32.15 274,194 +0.02(+0.06%)
Jun 02, 2009 31.79 32.32 31.59 32.13 648,410 +0.30(+0.96%)
Jun 01, 2009 31.49 31.93 31.15 31.83 484,912 +0.63(+2.02%)
May 29, 2009 31.27 31.32 30.75 31.20 514,138 -0.16(-0.50%)
May 28, 2009 31.23 31.49 30.51 31.36 484,106 +0.12(+0.39%)
May 27, 2009 30.78 31.48 30.78 31.23 486,517 +0.40(+1.30%)
May 26, 2009 29.22 30.92 29.09 30.83 387,755 +1.43(+4.86%)
May 22, 2009 29.64 29.82 29.09 29.41 224,763 -0.26(-0.89%)
May 21, 2009 29.32 29.84 29.26 29.67 349,661 +0.07(+0.23%)
May 20, 2009 30.46 30.53 29.57 29.60 394,235 -0.67(-2.21%)
May 19, 2009 30.46 30.66 30.17 30.27 232,884 -0.38(-1.24%)
May 18, 2009 30.35 30.83 29.85 30.65 227,774 +0.58(+1.94%)
May 15, 2009 30.48 30.72 29.89 30.07 349,540 -0.49(-1.60%)
May 14, 2009 30.51 30.72 30.20 30.56 171,388 +0.37(+1.21%)
May 13, 2009 30.94 31.19 30.05 30.19 398,189 -1.23(-3.90%)
May 12, 2009 31.61 31.78 31.02 31.42 210,341 +0.27(+0.87%)
May 11, 2009 31.52 31.61 30.90 31.15 279,179 -0.48(-1.52%)
May 08, 2009 31.02 31.63 30.95 31.63 384,663 +0.91(+2.95%)
May 07, 2009 30.92 31.29 30.27 30.72 294,003 -0.08(-0.26%)
May 06, 2009 31.53 31.63 30.37 30.80 309,333 -0.35(-1.11%)
May 05, 2009 32.45 32.51 30.90 31.15 491,086 -1.60(-4.88%)
May 04, 2009 33.06 33.13 30.43 32.74 986,539 +2.39(+7.88%)
May 01, 2009 29.90 30.80 29.74 30.35 346,112 +0.69(+2.33%)
Apr 30, 2009 30.37 30.87 29.43 29.66 538,630 -0.33(-1.11%)
Apr 29, 2009 29.90 30.37 29.60 29.99 227,362 +0.16(+0.54%)
Apr 28, 2009 29.32 30.17 29.11 29.83 300,763 +0.34(+1.15%)
Apr 27, 2009 28.92 29.73 28.86 29.49 291,793 +0.26(+0.88%)
Apr 24, 2009 28.12 29.42 27.98 29.24 438,733 +0.87(+3.06%)
Apr 23, 2009 28.59 28.86 27.85 28.37 350,955 -0.07(-0.26%)
Apr 22, 2009 29.94 30.04 28.33 28.44 666,052 -2.34(-7.59%)
Apr 21, 2009 29.26 30.94 29.26 30.78 416,681 +1.30(+4.41%)
Apr 20, 2009 29.08 29.79 28.61 29.48 272,201 -0.13(-0.43%)
Apr 17, 2009 29.54 29.82 29.11 29.61 276,327 +0.14(+0.48%)
Apr 16, 2009 28.84 29.75 28.38 29.47 234,754 +0.72(+2.50%)
Apr 15, 2009 28.34 29.06 28.08 28.75 190,439 +0.61(+2.17%)
Apr 14, 2009 28.78 29.18 27.85 28.14 261,342 -1.04(-3.57%)
Apr 13, 2009 28.75 29.25 28.67 29.18 322,031 +0.21(+0.72%)
Apr 09, 2009 29.12 29.14 28.55 28.97 365,545 +0.33(+1.16%)
Apr 08, 2009 28.79 28.99 28.42 28.64 282,836 +0.15(+0.52%)
Apr 07, 2009 28.60 28.73 28.15 28.49 381,719 -0.11(-0.38%)
Apr 06, 2009 29.07 29.47 28.38 28.60 207,357 -0.75(-2.54%)
Apr 03, 2009 29.32 29.56 28.83 29.34 213,322 +0.11(+0.37%)
Apr 02, 2009 28.59 29.35 28.04 29.24 372,048 +0.98(+3.48%)
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.