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 124.55 124.98 123.55 124.17 186,944 -0.51(-0.41%)
Jun 28, 2018 123.31 125.76 123.31 124.68 88,037 +0.99(+0.80%)
Jun 27, 2018 123.72 125.43 122.91 123.69 86,369 -2.21(-1.75%)
Jun 26, 2018 125.53 127.00 123.91 125.90 100,824 +0.05(+0.04%)
Jun 25, 2018 123.94 126.08 123.33 125.86 83,649 +1.84(+1.48%)
Jun 22, 2018 121.83 124.16 121.72 124.02 360,960 +2.64(+2.17%)
Jun 21, 2018 122.09 122.94 120.72 121.38 62,750 -0.54(-0.44%)
Jun 20, 2018 122.13 122.78 121.06 121.92 64,052 +0.17(+0.14%)
Jun 19, 2018 119.98 122.38 119.97 121.75 86,705 +0.93(+0.77%)
Jun 18, 2018 120.83 122.11 119.22 120.81 75,866 -0.39(-0.32%)
Jun 15, 2018 121.26 119.00 121.20 168,552 +2.20(+1.85%)
Jun 14, 2018 117.93 119.03 116.92 119.00 96,497 +1.25(+1.06%)
Jun 13, 2018 118.90 118.90 117.42 117.75 76,888 -0.73(-0.61%)
Jun 12, 2018 118.61 118.66 117.59 118.48 75,268 -0.14(-0.11%)
Jun 11, 2018 117.21 118.84 117.21 118.62 77,192 +1.60(+1.36%)
Jun 08, 2018 115.62 117.49 115.62 117.02 95,225 +1.44(+1.25%)
Jun 07, 2018 114.96 116.61 113.91 115.58 62,815 +0.39(+0.34%)
Jun 06, 2018 114.19 115.19 113.35 115.19 95,907 +0.77(+0.67%)
Jun 05, 2018 113.81 114.47 112.87 114.42 84,044 +0.78(+0.68%)
Jun 04, 2018 112.60 113.65 112.10 113.64 152,984 +1.39(+1.24%)
Jun 01, 2018 113.22 113.24 111.66 112.25 175,702 -0.34(-0.30%)
May 31, 2018 116.13 116.13 112.45 112.59 152,175 -3.73(-3.21%)
May 30, 2018 113.93 116.75 113.93 116.32 111,280 +2.70(+2.37%)
May 29, 2018 112.66 113.92 112.50 113.63 59,259 +0.62(+0.55%)
May 25, 2018 113.01 113.01 113.01 0 +0.24(+0.21%)
May 24, 2018 111.85 112.93 111.81 112.77 93,291 +1.11(+0.99%)
May 23, 2018 111.48 112.70 111.39 111.66 382,848 -0.18(-0.16%)
May 22, 2018 113.22 113.23 111.63 111.84 110,841 -1.54(-1.35%)
May 21, 2018 112.68 114.19 112.23 113.38 65,344 +0.79(+0.70%)
May 18, 2018 114.05 114.05 111.92 112.59 365,438 -1.17(-1.03%)
May 17, 2018 114.26 114.29 112.92 113.76 91,428 -0.33(-0.29%)
May 16, 2018 113.56 114.34 112.55 114.09 81,455 +0.70(+0.61%)
May 15, 2018 112.03 113.84 112.03 113.39 77,542 +0.58(+0.51%)
May 14, 2018 114.45 115.05 112.37 112.81 62,666 -1.44(-1.26%)
May 11, 2018 113.55 115.36 113.55 114.25 66,895 +0.87(+0.76%)
May 10, 2018 113.31 114.08 112.84 113.39 81,249 +0.22(+0.20%)
May 09, 2018 113.72 113.95 112.59 113.16 82,129 -0.68(-0.60%)
May 08, 2018 114.51 114.77 111.76 113.84 122,389 -0.41(-0.36%)
May 07, 2018 113.31 115.26 112.77 114.25 139,990 +0.98(+0.87%)
May 04, 2018 110.10 113.91 107.60 113.27 123,303 +3.04(+2.75%)
May 03, 2018 111.04 111.34 109.72 110.23 87,973 -0.84(-0.76%)
May 02, 2018 112.64 113.34 110.72 111.07 103,745 -1.64(-1.46%)
May 01, 2018 112.07 112.92 110.89 112.72 97,961 +0.58(+0.52%)
Apr 30, 2018 113.55 113.55 111.83 112.14 153,785 -1.22(-1.08%)
Apr 27, 2018 111.81 113.61 110.95 113.36 64,797 +1.69(+1.51%)
Apr 26, 2018 111.77 114.14 110.59 111.67 87,385 -2.95(-2.58%)
Apr 25, 2018 112.26 115.52 111.76 114.63 227,699 +2.10(+1.86%)
Apr 24, 2018 110.17 112.97 109.42 112.53 142,480 +2.73(+2.49%)
Apr 23, 2018 110.56 111.19 109.42 109.80 107,369 -0.36(-0.32%)
Apr 20, 2018 111.07 111.88 109.72 110.15 114,660 -1.44(-1.29%)
Apr 19, 2018 111.73 115.11 111.26 111.59 58,521 -0.54(-0.48%)
Apr 18, 2018 112.38 116.06 111.97 112.13 54,833 -0.26(-0.23%)
Apr 17, 2018 111.83 112.77 111.83 112.39 58,500 +0.99(+0.89%)
Apr 16, 2018 110.65 112.13 109.46 111.39 53,439 +1.23(+1.12%)
Apr 13, 2018 109.65 110.31 108.33 110.16 59,731 +0.69(+0.63%)
Apr 12, 2018 110.23 110.23 108.83 109.47 42,267 -0.17(-0.15%)
Apr 11, 2018 109.22 111.26 109.04 109.64 62,267 -0.16(-0.15%)
Apr 10, 2018 110.37 110.37 108.71 109.81 76,529 +0.26(+0.24%)
Apr 09, 2018 110.06 111.15 109.35 109.55 78,232 -0.12(-0.11%)
Apr 06, 2018 110.46 112.65 108.86 109.67 90,026 -1.17(-1.06%)
Apr 05, 2018 111.55 112.13 109.89 110.84 74,028 -0.12(-0.11%)
Apr 04, 2018 107.81 111.64 107.31 110.97 89,796 +2.30(+2.12%)
Apr 03, 2018 107.38 109.83 107.38 108.66 126,877 +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.