Skip to main content

Lancaster Colony Cor (NQ: LANC )

186.56 +1.24 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 124.60 125.03 123.59 124.21 186,882 -0.51(-0.41%)
Jun 28, 2018 123.35 125.80 123.35 124.72 88,007 +0.99(+0.80%)
Jun 27, 2018 123.76 125.47 122.95 123.73 86,340 -2.21(-1.75%)
Jun 26, 2018 125.57 127.05 123.95 125.94 100,791 +0.04(+0.04%)
Jun 25, 2018 123.99 126.12 123.38 125.90 83,621 +1.84(+1.48%)
Jun 22, 2018 121.87 124.20 121.76 124.06 360,839 +2.64(+2.17%)
Jun 21, 2018 122.13 122.98 120.76 121.42 62,729 -0.54(-0.44%)
Jun 20, 2018 122.17 122.82 121.11 121.96 64,031 +0.17(+0.14%)
Jun 19, 2018 120.02 122.42 120.01 121.79 86,676 +0.93(+0.77%)
Jun 18, 2018 120.87 122.15 119.26 120.85 75,840 -0.39(-0.32%)
Jun 15, 2018 121.30 119.04 121.24 168,495 +2.20(+1.85%)
Jun 14, 2018 117.97 119.07 116.96 119.04 96,465 +1.25(+1.06%)
Jun 13, 2018 118.94 118.94 117.46 117.79 76,862 -0.73(-0.61%)
Jun 12, 2018 118.65 118.70 117.63 118.52 75,243 -0.13(-0.11%)
Jun 11, 2018 117.25 118.88 117.25 118.66 77,166 +1.60(+1.36%)
Jun 08, 2018 115.66 117.53 115.66 117.06 95,193 +1.45(+1.25%)
Jun 07, 2018 114.99 116.65 113.94 115.61 62,794 +0.39(+0.33%)
Jun 06, 2018 114.23 115.23 113.39 115.23 95,875 +0.77(+0.67%)
Jun 05, 2018 113.84 114.51 112.91 114.46 84,016 +0.78(+0.68%)
Jun 04, 2018 112.64 113.69 112.14 113.68 152,933 +1.39(+1.24%)
Jun 01, 2018 113.25 113.28 111.70 112.29 175,643 -0.34(-0.30%)
May 31, 2018 116.17 116.17 112.48 112.63 152,124 -3.73(-3.21%)
May 30, 2018 113.97 116.79 113.97 116.36 111,243 +2.70(+2.37%)
May 29, 2018 112.70 113.96 112.54 113.66 59,239 +0.62(+0.54%)
May 25, 2018 113.05 113.05 113.05 0 +0.24(+0.21%)
May 24, 2018 111.89 112.97 111.84 112.81 93,260 +1.11(+0.99%)
May 23, 2018 111.52 112.74 111.42 111.70 382,720 -0.18(-0.16%)
May 22, 2018 113.26 113.27 111.66 111.88 110,804 -1.54(-1.35%)
May 21, 2018 112.72 114.23 112.27 113.41 65,322 +0.79(+0.70%)
May 18, 2018 114.08 114.08 111.96 112.63 365,315 -1.17(-1.03%)
May 17, 2018 114.30 114.33 112.96 113.80 91,398 -0.33(-0.29%)
May 16, 2018 113.59 114.38 112.58 114.13 81,428 +0.70(+0.61%)
May 15, 2018 112.07 113.88 112.07 113.43 77,516 +0.58(+0.51%)
May 14, 2018 114.49 115.08 112.41 112.85 62,645 -1.44(-1.26%)
May 11, 2018 113.58 115.40 113.58 114.29 66,873 +0.87(+0.76%)
May 10, 2018 113.34 114.12 112.88 113.42 81,222 +0.22(+0.20%)
May 09, 2018 113.76 113.99 112.63 113.20 82,102 -0.68(-0.60%)
May 08, 2018 114.55 114.81 111.80 113.88 122,348 -0.41(-0.36%)
May 07, 2018 113.35 115.30 112.80 114.29 139,943 +0.98(+0.87%)
May 04, 2018 110.14 113.95 107.64 113.31 123,262 +3.04(+2.75%)
May 03, 2018 111.07 111.37 109.75 110.27 87,944 -0.84(-0.76%)
May 02, 2018 112.68 113.38 110.75 111.11 103,710 -1.64(-1.46%)
May 01, 2018 112.11 112.96 110.93 112.75 97,929 +0.58(+0.52%)
Apr 30, 2018 113.58 113.58 111.87 112.17 153,733 -1.22(-1.08%)
Apr 27, 2018 111.84 113.65 110.98 113.40 64,776 +1.69(+1.51%)
Apr 26, 2018 111.81 114.18 110.63 111.71 87,356 -2.96(-2.58%)
Apr 25, 2018 112.30 115.56 111.80 114.67 227,623 +2.10(+1.86%)
Apr 24, 2018 110.21 113.00 109.46 112.57 142,432 +2.73(+2.49%)
Apr 23, 2018 110.59 111.23 109.46 109.83 107,333 -0.36(-0.32%)
Apr 20, 2018 111.11 111.91 109.75 110.19 114,622 -1.44(-1.29%)
Apr 19, 2018 111.77 115.15 111.29 111.63 58,501 -0.54(-0.48%)
Apr 18, 2018 112.41 116.10 112.01 112.16 54,815 -0.26(-0.23%)
Apr 17, 2018 111.87 112.81 111.87 112.42 58,480 +0.99(+0.89%)
Apr 16, 2018 110.69 112.16 109.49 111.43 53,421 +1.23(+1.12%)
Apr 13, 2018 109.69 110.34 108.37 110.20 59,711 +0.69(+0.63%)
Apr 12, 2018 110.27 110.27 108.87 109.51 42,253 -0.17(-0.15%)
Apr 11, 2018 109.25 111.29 109.07 109.68 62,247 -0.16(-0.15%)
Apr 10, 2018 110.40 110.40 108.74 109.84 76,504 +0.26(+0.24%)
Apr 09, 2018 110.09 111.19 109.39 109.58 78,205 -0.12(-0.11%)
Apr 06, 2018 110.49 112.69 108.89 109.71 89,996 -1.17(-1.06%)
Apr 05, 2018 111.58 112.16 109.93 110.88 74,004 -0.12(-0.11%)
Apr 04, 2018 107.84 111.68 107.34 111.00 89,765 +2.31(+2.12%)
Apr 03, 2018 107.41 109.87 107.41 108.70 126,835 +1.74(+1.63%)
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.