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, 2017 107.04 108.84 107.04 107.96 153,607 +0.99(+0.93%)
Jun 29, 2017 108.66 109.66 106.28 106.97 112,316 -1.52(-1.40%)
Jun 28, 2017 108.13 109.55 108.13 108.49 215,305 +0.98(+0.91%)
Jun 27, 2017 108.25 109.15 107.30 107.51 129,408 -0.68(-0.63%)
Jun 26, 2017 108.36 109.00 107.88 108.19 108,712 -0.19(-0.17%)
Jun 23, 2017 108.14 109.09 107.89 108.37 137,769 +0.13(+0.12%)
Jun 22, 2017 109.24 109.76 108.01 108.24 158,893 -0.90(-0.82%)
Jun 21, 2017 109.40 110.81 108.77 109.14 92,576 -0.27(-0.25%)
Jun 20, 2017 110.50 110.55 109.38 109.41 78,657 -1.48(-1.33%)
Jun 19, 2017 110.23 111.34 109.53 110.89 116,646 +0.95(+0.87%)
Jun 16, 2017 113.02 113.02 107.56 109.94 291,370 -3.69(-3.25%)
Jun 15, 2017 113.28 113.82 111.95 113.63 99,498 -0.12(-0.11%)
Jun 14, 2017 112.78 114.23 112.72 113.75 126,427 +1.06(+0.94%)
Jun 13, 2017 113.05 113.05 111.91 112.70 108,687 +0.02(+0.02%)
Jun 12, 2017 112.33 113.86 111.34 112.68 115,018 +0.20(+0.18%)
Jun 09, 2017 112.41 113.52 111.89 112.48 112,294 +0.30(+0.27%)
Jun 08, 2017 111.29 113.13 111.02 112.18 104,079 +0.43(+0.39%)
Jun 07, 2017 111.02 112.44 110.20 111.75 77,518 +1.17(+1.06%)
Jun 06, 2017 111.11 111.90 110.19 110.58 88,248 -0.91(-0.81%)
Jun 05, 2017 111.79 112.33 110.57 111.48 89,621 -0.48(-0.43%)
Jun 02, 2017 112.28 114.78 111.33 111.96 145,873 -0.07(-0.06%)
Jun 01, 2017 108.41 112.09 108.31 112.03 134,875 +3.48(+3.21%)
May 31, 2017 108.74 109.14 107.70 108.55 136,466 -0.08(-0.07%)
May 30, 2017 109.97 109.97 107.72 108.63 87,956 -1.39(-1.27%)
May 26, 2017 107.47 111.52 105.67 110.03 246,874 +3.58(+3.37%)
May 25, 2017 106.80 107.30 106.04 106.44 109,705 -0.11(-0.10%)
May 24, 2017 106.58 107.35 104.65 106.55 71,854 -0.03(-0.03%)
May 23, 2017 106.48 106.81 105.81 106.58 95,774 +0.24(+0.22%)
May 22, 2017 106.51 107.91 106.17 106.34 112,761 -0.24(-0.22%)
May 19, 2017 105.56 106.75 105.29 106.58 211,353 +1.45(+1.38%)
May 18, 2017 105.43 106.46 105.01 105.14 169,889 -0.85(-0.80%)
May 17, 2017 105.96 107.46 105.32 105.98 147,473 -0.96(-0.90%)
May 16, 2017 107.78 107.78 106.45 106.95 113,553 -0.64(-0.59%)
May 15, 2017 107.75 108.68 107.42 107.59 88,999 -0.31(-0.28%)
May 12, 2017 106.62 108.34 106.12 107.90 138,540 +1.06(+0.99%)
May 11, 2017 107.42 108.26 106.05 106.83 141,765 -1.12(-1.04%)
May 10, 2017 106.67 108.34 106.61 107.96 99,311 +1.02(+0.95%)
May 09, 2017 108.95 108.95 106.43 106.94 98,053 -1.18(-1.09%)
May 08, 2017 107.61 108.81 107.00 108.12 119,675 -0.07(-0.06%)
May 05, 2017 108.47 109.00 107.69 108.19 110,659 -0.10(-0.09%)
May 04, 2017 108.90 109.30 106.94 108.29 128,104 -0.35(-0.32%)
May 03, 2017 107.91 109.09 106.21 108.64 144,081 +0.51(+0.47%)
May 02, 2017 108.93 109.74 107.17 108.13 133,496 -0.75(-0.68%)
May 01, 2017 110.43 110.63 107.58 108.88 174,431 -1.49(-1.35%)
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%)
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.