Skip to main content

Lancaster Colony Cor (NQ: LANC )

186.52 -1.38 (-0.73%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 107.08 108.88 107.08 108.00 153,556 +0.99(+0.93%)
Jun 29, 2017 108.69 109.70 106.32 107.00 112,278 -1.52(-1.40%)
Jun 28, 2017 108.16 109.59 108.16 108.53 215,233 +0.98(+0.91%)
Jun 27, 2017 108.29 109.19 107.34 107.55 129,365 -0.68(-0.63%)
Jun 26, 2017 108.40 109.03 107.92 108.22 108,675 -0.19(-0.17%)
Jun 23, 2017 108.17 109.12 107.93 108.41 137,723 +0.13(+0.12%)
Jun 22, 2017 109.27 109.79 108.05 108.28 158,840 -0.90(-0.82%)
Jun 21, 2017 109.44 110.85 108.81 109.18 92,545 -0.27(-0.25%)
Jun 20, 2017 110.53 110.58 109.41 109.45 78,630 -1.48(-1.33%)
Jun 19, 2017 110.27 111.38 109.57 110.93 116,607 +0.95(+0.86%)
Jun 16, 2017 113.06 113.06 107.59 109.98 291,272 -3.69(-3.25%)
Jun 15, 2017 113.32 113.86 111.99 113.67 99,465 -0.12(-0.11%)
Jun 14, 2017 112.81 114.27 112.76 113.79 126,384 +1.06(+0.94%)
Jun 13, 2017 113.09 113.09 111.95 112.73 108,650 +0.02(+0.02%)
Jun 12, 2017 112.36 113.90 111.38 112.72 114,979 +0.20(+0.18%)
Jun 09, 2017 112.44 113.55 111.92 112.51 112,257 +0.30(+0.27%)
Jun 08, 2017 111.33 113.17 111.06 112.22 104,044 +0.43(+0.39%)
Jun 07, 2017 111.06 112.47 110.23 111.78 77,492 +1.17(+1.06%)
Jun 06, 2017 111.15 111.94 110.22 110.61 88,219 -0.91(-0.81%)
Jun 05, 2017 111.83 112.37 110.61 111.52 89,591 -0.48(-0.43%)
Jun 02, 2017 112.32 114.82 111.37 112.00 145,824 -0.07(-0.06%)
Jun 01, 2017 108.44 112.12 108.34 112.07 134,830 +3.48(+3.21%)
May 31, 2017 108.77 109.18 107.74 108.59 136,420 -0.08(-0.07%)
May 30, 2017 110.00 110.00 107.76 108.67 87,927 -1.39(-1.27%)
May 26, 2017 107.51 111.55 105.70 110.06 246,792 +3.59(+3.37%)
May 25, 2017 106.84 107.34 106.07 106.48 109,669 -0.10(-0.10%)
May 24, 2017 106.62 107.39 104.69 106.58 71,830 -0.04(-0.03%)
May 23, 2017 106.51 106.84 105.84 106.62 95,742 +0.24(+0.22%)
May 22, 2017 106.55 107.95 106.20 106.38 112,724 -0.24(-0.22%)
May 19, 2017 105.59 106.78 105.33 106.62 211,282 +1.45(+1.38%)
May 18, 2017 105.47 106.49 105.05 105.17 169,832 -0.85(-0.80%)
May 17, 2017 105.99 107.50 105.35 106.02 147,423 -0.96(-0.90%)
May 16, 2017 107.82 107.82 106.48 106.98 113,515 -0.64(-0.59%)
May 15, 2017 107.78 108.71 107.46 107.62 88,969 -0.31(-0.28%)
May 12, 2017 106.65 108.38 106.16 107.93 138,493 +1.06(+0.99%)
May 11, 2017 107.46 108.30 106.08 106.87 141,718 -1.12(-1.04%)
May 10, 2017 106.70 108.38 106.64 107.99 99,278 +1.02(+0.95%)
May 09, 2017 108.98 108.98 106.47 106.98 98,020 -1.18(-1.09%)
May 08, 2017 107.64 108.84 107.04 108.16 119,635 -0.07(-0.07%)
May 05, 2017 108.51 109.04 107.73 108.23 110,622 -0.10(-0.09%)
May 04, 2017 108.93 109.33 106.98 108.33 128,061 -0.35(-0.32%)
May 03, 2017 107.94 109.12 106.25 108.68 144,033 +0.51(+0.47%)
May 02, 2017 108.97 109.77 107.20 108.17 133,452 -0.75(-0.68%)
May 01, 2017 110.47 110.66 107.62 108.92 174,373 -1.49(-1.35%)
Apr 28, 2017 107.62 111.11 107.62 110.41 318,833 +2.37(+2.19%)
Apr 27, 2017 113.62 113.62 107.12 108.04 264,340 -5.45(-4.80%)
Apr 26, 2017 113.97 114.85 112.93 113.48 120,132 -0.47(-0.42%)
Apr 25, 2017 114.27 115.57 113.62 113.96 99,727 +0.20(+0.18%)
Apr 24, 2017 113.84 115.16 113.24 113.75 89,836 +1.05(+0.93%)
Apr 21, 2017 112.42 113.12 112.42 112.70 68,522 +0.05(+0.05%)
Apr 20, 2017 112.47 112.95 111.91 112.65 80,170 +0.35(+0.31%)
Apr 19, 2017 112.85 113.83 111.96 112.30 78,618 -0.22(-0.20%)
Apr 18, 2017 111.46 112.88 111.46 112.52 95,972 +0.68(+0.60%)
Apr 17, 2017 111.05 112.26 110.36 111.84 103,886 +1.07(+0.97%)
Apr 13, 2017 112.39 112.76 110.57 110.77 92,258 -1.99(-1.76%)
Apr 12, 2017 113.40 113.58 112.19 112.76 77,595 -0.85(-0.75%)
Apr 11, 2017 112.55 113.79 112.33 113.61 76,708 +0.88(+0.78%)
Apr 10, 2017 111.90 113.57 111.50 112.74 86,422 +0.84(+0.75%)
Apr 07, 2017 112.61 112.66 111.42 111.90 86,029 -0.89(-0.79%)
Apr 06, 2017 112.33 113.29 111.50 112.79 94,025 +0.14(+0.13%)
Apr 05, 2017 113.30 113.51 112.05 112.65 87,796 -0.33(-0.29%)
Apr 04, 2017 113.18 113.58 111.69 112.98 105,870 -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.