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 29, 2012 51.93 51.93 50.71 51.06 154,133 -0.01(-0.01%)
Jun 28, 2012 50.07 51.29 49.68 51.07 172,297 +0.75(+1.50%)
Jun 27, 2012 49.41 50.46 49.27 50.31 61,774 +0.83(+1.68%)
Jun 26, 2012 49.39 49.63 48.98 49.48 62,035 +0.06(+0.13%)
Jun 25, 2012 48.92 49.55 48.55 49.42 98,284 -0.10(-0.20%)
Jun 22, 2012 49.00 49.56 48.82 49.52 106,500 +0.98(+2.01%)
Jun 21, 2012 49.52 49.58 48.44 48.54 102,702 -0.89(-1.80%)
Jun 20, 2012 49.73 49.90 49.25 49.43 62,693 -0.45(-0.91%)
Jun 19, 2012 49.39 50.02 49.27 49.88 111,233 +0.54(+1.10%)
Jun 18, 2012 48.97 49.45 48.97 49.34 131,168 +0.14(+0.29%)
Jun 15, 2012 48.67 49.71 48.59 49.20 186,807 +0.42(+0.87%)
Jun 14, 2012 48.49 49.09 48.29 48.77 70,947 +0.43(+0.89%)
Jun 13, 2012 48.42 49.09 48.24 48.34 78,550 -0.12(-0.25%)
Jun 12, 2012 48.39 48.72 47.38 48.46 72,092 +0.21(+0.43%)
Jun 11, 2012 48.98 48.98 48.19 48.26 119,049 -0.45(-0.93%)
Jun 08, 2012 47.51 48.79 47.40 48.71 109,392 +1.07(+2.24%)
Jun 07, 2012 48.69 48.74 47.58 47.64 121,216 -0.55(-1.15%)
Jun 06, 2012 47.69 48.24 47.53 48.19 57,646 +0.75(+1.59%)
Jun 05, 2012 47.03 47.52 46.75 47.44 75,904 +0.09(+0.18%)
Jun 04, 2012 47.52 47.69 46.98 47.35 119,575 -0.08(-0.17%)
Jun 01, 2012 47.32 48.34 47.32 47.43 183,192 -0.58(-1.20%)
May 31, 2012 47.16 48.02 46.06 48.01 149,666 +0.66(+1.39%)
May 30, 2012 47.05 47.36 46.98 47.35 143,285 +0.04(+0.09%)
May 29, 2012 47.01 47.39 46.78 47.31 117,150 +0.44(+0.93%)
May 25, 2012 46.18 46.89 46.15 46.88 95,619 +0.63(+1.36%)
May 24, 2012 45.32 46.25 44.94 46.25 86,907 +0.93(+2.05%)
May 23, 2012 44.94 45.36 44.70 45.32 232,420 +0.04(+0.08%)
May 22, 2012 45.65 45.72 45.09 45.29 95,744 -0.40(-0.87%)
May 21, 2012 45.72 45.90 44.94 45.69 117,933 +0.11(+0.23%)
May 18, 2012 45.76 45.99 45.35 45.58 151,426 -0.31(-0.67%)
May 17, 2012 47.07 47.07 45.88 45.88 96,825 -1.16(-2.46%)
May 16, 2012 46.96 47.40 46.84 47.04 52,324 +0.11(+0.24%)
May 15, 2012 46.60 47.13 46.49 46.93 57,500 +0.22(+0.47%)
May 14, 2012 46.46 47.03 45.71 46.70 59,223 -0.02(-0.05%)
May 11, 2012 46.93 47.40 46.55 46.73 74,704 -0.44(-0.94%)
May 10, 2012 46.94 47.41 46.73 47.17 42,139 +0.44(+0.95%)
May 09, 2012 46.46 47.01 46.43 46.73 62,383 -0.30(-0.64%)
May 08, 2012 45.97 47.03 45.97 47.03 72,438 +0.68(+1.48%)
May 07, 2012 46.01 46.64 46.01 46.34 80,658 +0.19(+0.42%)
May 04, 2012 46.14 46.44 46.08 46.15 131,460 -0.21(-0.45%)
May 03, 2012 46.43 46.84 46.24 46.36 160,780 -0.26(-0.57%)
May 02, 2012 45.94 46.87 45.94 46.62 102,929 +0.34(+0.72%)
May 01, 2012 46.42 47.58 46.28 46.28 212,223 -0.22(-0.48%)
Apr 30, 2012 46.02 47.34 46.02 46.51 136,832 +0.56(+1.21%)
Apr 27, 2012 46.11 46.17 45.40 45.95 103,680 -0.15(-0.32%)
Apr 26, 2012 46.61 46.75 46.00 46.10 80,007 -0.62(-1.33%)
Apr 25, 2012 46.58 46.81 46.33 46.72 87,289 +0.61(+1.31%)
Apr 24, 2012 45.46 46.11 45.46 46.11 79,110 +0.78(+1.73%)
Apr 23, 2012 45.69 45.80 45.15 45.33 68,339 -0.96(-2.06%)
Apr 20, 2012 46.73 46.73 46.09 46.28 105,812 +0.44(+0.95%)
Apr 19, 2012 46.26 46.65 45.69 45.85 95,584 -0.47(-1.02%)
Apr 18, 2012 46.20 46.68 46.13 46.32 83,435 -0.12(-0.26%)
Apr 17, 2012 45.93 46.81 45.93 46.44 90,560 +0.83(+1.81%)
Apr 16, 2012 45.12 45.79 45.08 45.61 56,161 +0.56(+1.23%)
Apr 13, 2012 45.42 45.46 44.94 45.06 64,762 -0.46(-1.00%)
Apr 12, 2012 45.15 45.61 44.95 45.51 67,273 +0.29(+0.63%)
Apr 11, 2012 45.04 45.66 44.79 45.23 77,250 +0.44(+0.99%)
Apr 10, 2012 45.33 45.51 44.74 44.79 120,398 -0.66(-1.46%)
Apr 09, 2012 45.49 46.03 45.30 45.45 159,093 -0.68(-1.47%)
Apr 05, 2012 46.43 46.43 46.01 46.13 112,908 -0.51(-1.09%)
Apr 04, 2012 46.60 46.88 46.39 46.63 69,190 -0.39(-0.83%)
Apr 03, 2012 47.21 47.62 46.66 47.03 96,102 -0.26(-0.54%)
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.