Skip to main content

Lancaster Colony Cor (NQ: LANC )

187.90 -0.64 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.07 30.17 29.58 29.86 204,277 -0.21(-0.70%)
Jun 29, 2009 30.16 30.49 29.75 30.07 104,702 -0.05(-0.18%)
Jun 26, 2009 29.83 30.28 29.64 30.12 445,076 +0.31(+1.05%)
Jun 25, 2009 29.88 29.92 29.62 29.81 468,489 -0.10(-0.34%)
Jun 24, 2009 30.04 30.10 29.58 29.91 141,316 -0.05(-0.16%)
Jun 23, 2009 29.86 30.13 29.45 29.96 144,655 +0.28(+0.96%)
Jun 22, 2009 30.13 30.23 29.58 29.67 196,218 -0.79(-2.58%)
Jun 19, 2009 30.86 30.86 30.36 30.46 271,558 -0.05(-0.16%)
Jun 18, 2009 30.11 30.62 29.83 30.51 132,743 +0.33(+1.08%)
Jun 17, 2009 29.86 30.38 29.74 30.18 127,760 +0.32(+1.07%)
Jun 16, 2009 30.67 30.70 29.73 29.86 222,640 -0.55(-1.80%)
Jun 15, 2009 30.58 30.74 29.86 30.41 222,964 -0.54(-1.75%)
Jun 12, 2009 31.41 31.81 30.57 30.95 223,566 -0.45(-1.45%)
Jun 11, 2009 31.26 32.01 31.26 31.41 192,169 +0.12(+0.37%)
Jun 10, 2009 31.83 31.84 30.97 31.29 278,896 -0.47(-1.47%)
Jun 09, 2009 31.58 31.87 31.34 31.76 262,565 +0.37(+1.19%)
Jun 08, 2009 31.26 31.56 30.88 31.39 313,136 -0.07(-0.22%)
Jun 05, 2009 32.11 32.37 31.22 31.45 169,279 -0.74(-2.29%)
Jun 04, 2009 32.17 32.41 31.89 32.19 205,312 +0.03(+0.08%)
Jun 03, 2009 32.11 32.27 31.71 32.17 274,103 +0.02(+0.06%)
Jun 02, 2009 31.80 32.33 31.60 32.15 648,192 +0.30(+0.96%)
Jun 01, 2009 31.50 31.94 31.16 31.84 484,750 +0.63(+2.02%)
May 29, 2009 31.28 31.33 30.76 31.21 513,965 -0.16(-0.50%)
May 28, 2009 31.24 31.50 30.52 31.37 483,944 +0.12(+0.39%)
May 27, 2009 30.79 31.49 30.79 31.24 486,355 +0.40(+1.30%)
May 26, 2009 29.23 30.93 29.10 30.84 387,625 +1.43(+4.86%)
May 22, 2009 29.65 29.83 29.10 29.41 224,688 -0.26(-0.89%)
May 21, 2009 29.33 29.85 29.27 29.68 349,544 +0.07(+0.23%)
May 20, 2009 30.47 30.54 29.58 29.61 394,103 -0.67(-2.21%)
May 19, 2009 30.47 30.67 30.18 30.28 232,806 -0.38(-1.24%)
May 18, 2009 30.36 30.84 29.86 30.66 227,698 +0.58(+1.94%)
May 15, 2009 30.49 30.73 29.90 30.08 349,423 -0.49(-1.60%)
May 14, 2009 30.52 30.73 30.21 30.57 171,330 +0.37(+1.21%)
May 13, 2009 30.95 31.20 30.06 30.20 398,056 -1.23(-3.90%)
May 12, 2009 31.62 31.79 31.03 31.43 210,271 +0.27(+0.87%)
May 11, 2009 31.53 31.62 30.91 31.16 279,086 -0.48(-1.52%)
May 08, 2009 31.03 31.64 30.96 31.64 384,534 +0.91(+2.95%)
May 07, 2009 30.93 31.30 30.28 30.73 293,905 -0.08(-0.26%)
May 06, 2009 31.54 31.64 30.38 30.81 309,230 -0.35(-1.11%)
May 05, 2009 32.46 32.52 30.91 31.16 490,922 -1.60(-4.88%)
May 04, 2009 33.07 33.14 30.44 32.75 986,209 +2.39(+7.88%)
May 01, 2009 29.91 30.81 29.75 30.36 345,996 +0.69(+2.33%)
Apr 30, 2009 30.38 30.88 29.44 29.67 538,450 -0.33(-1.11%)
Apr 29, 2009 29.91 30.38 29.61 30.00 227,286 +0.16(+0.54%)
Apr 28, 2009 29.33 30.18 29.12 29.84 300,662 +0.34(+1.15%)
Apr 27, 2009 28.93 29.74 28.87 29.50 291,695 +0.26(+0.88%)
Apr 24, 2009 28.13 29.43 27.99 29.25 438,586 +0.87(+3.06%)
Apr 23, 2009 28.60 28.87 27.86 28.38 350,837 -0.07(-0.26%)
Apr 22, 2009 29.95 30.05 28.34 28.45 665,829 -2.34(-7.59%)
Apr 21, 2009 29.27 30.95 29.27 30.79 416,541 +1.30(+4.41%)
Apr 20, 2009 29.09 29.80 28.62 29.49 272,110 -0.13(-0.43%)
Apr 17, 2009 29.55 29.83 29.12 29.62 276,234 +0.14(+0.48%)
Apr 16, 2009 28.85 29.76 28.39 29.48 234,675 +0.72(+2.50%)
Apr 15, 2009 28.35 29.07 28.09 28.76 190,375 +0.61(+2.17%)
Apr 14, 2009 28.78 29.19 27.86 28.15 261,254 -1.04(-3.57%)
Apr 13, 2009 28.76 29.26 28.68 29.19 321,923 +0.21(+0.72%)
Apr 09, 2009 29.13 29.15 28.56 28.98 365,423 +0.33(+1.16%)
Apr 08, 2009 28.80 28.99 28.43 28.65 282,741 +0.15(+0.52%)
Apr 07, 2009 28.61 28.74 28.16 28.50 381,591 -0.11(-0.38%)
Apr 06, 2009 29.08 29.48 28.39 28.61 207,287 -0.75(-2.54%)
Apr 03, 2009 29.33 29.57 28.84 29.35 213,251 +0.11(+0.37%)
Apr 02, 2009 28.60 29.36 28.05 29.25 371,924 +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.