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 (%)
Aug 31, 2009 34.04 34.17 33.45 34.04 299,002 -0.06(-0.18%)
Aug 28, 2009 34.46 34.46 33.98 34.10 324,128 -0.27(-0.79%)
Aug 27, 2009 34.27 34.49 34.15 34.37 277,867 -0.18(-0.53%)
Aug 26, 2009 34.52 34.97 34.24 34.55 635,547 -0.82(-2.32%)
Aug 25, 2009 35.22 35.78 35.22 35.37 647,098 -0.16(-0.44%)
Aug 24, 2009 34.90 36.17 34.90 35.53 376,332 +0.62(+1.78%)
Aug 21, 2009 34.01 35.09 34.01 34.90 622,022 +1.21(+3.60%)
Aug 20, 2009 32.62 33.85 31.75 33.69 1,178,229 +3.05(+9.94%)
Aug 19, 2009 29.93 30.95 29.80 30.64 1,118,098 +1.52(+5.23%)
Aug 18, 2009 28.66 29.39 28.66 29.12 324,326 +0.05(+0.19%)
Aug 17, 2009 28.78 29.12 28.68 29.07 144,063 +0.01(+0.02%)
Aug 14, 2009 29.47 29.68 28.80 29.06 204,984 -0.59(-1.99%)
Aug 13, 2009 29.74 30.31 29.37 29.65 99,983 -0.05(-0.18%)
Aug 12, 2009 29.69 30.03 29.30 29.70 266,385 +0.17(+0.57%)
Aug 11, 2009 29.30 29.80 29.30 29.53 164,301 +0.16(+0.55%)
Aug 10, 2009 29.15 29.57 28.96 29.37 218,400 -0.04(-0.14%)
Aug 07, 2009 29.47 29.57 29.12 29.41 260,240 +0.28(+0.95%)
Aug 06, 2009 29.10 29.49 28.99 29.13 259,712 +0.32(+1.13%)
Aug 05, 2009 29.34 29.53 28.66 28.81 292,131 -0.58(-1.96%)
Aug 04, 2009 29.65 29.97 29.17 29.38 265,081 -0.49(-1.63%)
Aug 03, 2009 30.87 30.96 29.63 29.87 341,425 -0.97(-3.14%)
Jul 31, 2009 31.52 31.52 30.81 30.84 413,655 -0.81(-2.55%)
Jul 30, 2009 31.81 32.18 31.46 31.65 238,081 +0.12(+0.37%)
Jul 29, 2009 31.29 31.67 31.09 31.53 159,508 +0.24(+0.76%)
Jul 28, 2009 30.99 31.31 30.82 31.29 121,302 +0.30(+0.98%)
Jul 27, 2009 31.30 31.82 30.81 30.99 187,604 -0.70(-2.22%)
Jul 24, 2009 31.91 31.95 31.14 31.69 182,657 -0.08(-0.26%)
Jul 23, 2009 31.07 32.01 31.04 31.78 205,177 +0.59(+1.89%)
Jul 22, 2009 30.73 31.39 30.56 31.19 222,389 +0.47(+1.52%)
Jul 21, 2009 30.81 30.98 30.15 30.72 240,702 -0.08(-0.26%)
Jul 20, 2009 31.08 31.08 29.98 30.80 221,210 +0.01(+0.04%)
Jul 17, 2009 31.12 31.12 30.51 30.79 142,907 -0.22(-0.70%)
Jul 16, 2009 30.82 31.31 30.54 31.00 187,824 +0.21(+0.68%)
Jul 15, 2009 30.07 30.81 29.95 30.79 272,213 +1.10(+3.72%)
Jul 14, 2009 29.25 29.74 29.06 29.69 150,891 +0.43(+1.48%)
Jul 13, 2009 28.73 29.36 28.12 29.26 218,056 +0.79(+2.78%)
Jul 10, 2009 29.14 29.15 28.30 28.46 321,867 -0.69(-2.37%)
Jul 09, 2009 29.91 29.91 29.01 29.15 200,772 -0.45(-1.53%)
Jul 08, 2009 30.03 30.29 29.41 29.61 151,604 -0.20(-0.66%)
Jul 07, 2009 30.20 30.20 29.72 29.80 159,755 -0.35(-1.17%)
Jul 06, 2009 30.01 30.33 29.72 30.16 154,097 -0.08(-0.27%)
Jul 02, 2009 31.20 31.42 30.20 30.24 170,704 -1.19(-3.77%)
Jul 01, 2009 30.20 31.79 29.61 31.42 331,170 +1.58(+5.29%)
Jun 30, 2009 30.06 30.16 29.57 29.85 204,346 -0.21(-0.70%)
Jun 29, 2009 30.15 30.48 29.74 30.06 104,738 -0.05(-0.18%)
Jun 26, 2009 29.82 30.27 29.63 30.11 445,225 +0.31(+1.05%)
Jun 25, 2009 29.87 29.91 29.61 29.80 468,646 -0.10(-0.34%)
Jun 24, 2009 30.03 30.09 29.57 29.90 141,364 -0.05(-0.16%)
Jun 23, 2009 29.85 30.12 29.44 29.95 144,704 +0.28(+0.96%)
Jun 22, 2009 30.12 30.22 29.57 29.66 196,284 -0.79(-2.58%)
Jun 19, 2009 30.85 30.85 30.35 30.45 271,649 -0.05(-0.16%)
Jun 18, 2009 30.10 30.61 29.82 30.50 132,787 +0.32(+1.08%)
Jun 17, 2009 29.85 30.37 29.73 30.17 127,802 +0.32(+1.07%)
Jun 16, 2009 30.66 30.69 29.72 29.85 222,715 -0.55(-1.80%)
Jun 15, 2009 30.57 30.73 29.85 30.40 223,038 -0.54(-1.75%)
Jun 12, 2009 31.40 31.80 30.56 30.94 223,641 -0.45(-1.45%)
Jun 11, 2009 31.25 32.00 31.25 31.40 192,233 +0.12(+0.37%)
Jun 10, 2009 31.82 31.83 30.96 31.28 278,989 -0.47(-1.47%)
Jun 09, 2009 31.57 31.86 31.33 31.75 262,653 +0.37(+1.19%)
Jun 08, 2009 31.25 31.55 30.87 31.38 313,241 -0.07(-0.22%)
Jun 05, 2009 32.10 32.36 31.21 31.44 169,335 -0.74(-2.29%)
Jun 04, 2009 32.15 32.40 31.88 32.18 205,381 +0.03(+0.08%)
Jun 03, 2009 32.10 32.26 31.70 32.15 274,194 +0.02(+0.06%)
Jun 02, 2009 31.79 32.32 31.59 32.13 648,410 +0.30(+0.96%)
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.