Skip to main content

Lancaster Colony Cor (NQ: LANC )

188.39 -0.15 (-0.08%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 101.89 103.15 100.68 102.55 194,742 +0.70(+0.68%)
Aug 30, 2017 101.65 102.10 101.29 101.85 104,976 +0.01(+0.01%)
Aug 29, 2017 101.08 101.92 100.77 101.84 140,101 +0.55(+0.55%)
Aug 28, 2017 101.17 101.43 100.33 101.29 165,202 -0.03(-0.03%)
Aug 25, 2017 101.67 101.72 100.85 101.31 124,861 +0.04(+0.04%)
Aug 24, 2017 102.92 102.92 100.32 101.27 199,993 -1.69(-1.64%)
Aug 23, 2017 103.37 103.69 102.92 102.96 77,416 -0.81(-0.78%)
Aug 22, 2017 103.71 104.27 102.54 103.77 123,874 +0.07(+0.07%)
Aug 21, 2017 102.28 104.33 102.28 103.70 128,883 +1.15(+1.13%)
Aug 18, 2017 100.70 103.64 99.78 102.55 258,541 +1.20(+1.18%)
Aug 17, 2017 105.12 108.51 100.74 101.35 278,393 -8.19(-7.48%)
Aug 16, 2017 109.26 110.50 108.97 109.54 115,850 +0.11(+0.10%)
Aug 15, 2017 110.17 110.46 109.20 109.43 70,793 -0.77(-0.70%)
Aug 14, 2017 108.72 110.41 108.72 110.20 96,708 +1.81(+1.67%)
Aug 11, 2017 107.65 108.77 106.97 108.39 90,230 +1.21(+1.13%)
Aug 10, 2017 107.13 108.26 106.86 107.19 114,579 -0.33(-0.30%)
Aug 09, 2017 107.99 109.36 107.09 107.51 114,270 -0.78(-0.72%)
Aug 08, 2017 108.75 109.69 107.79 108.29 95,433 -0.91(-0.83%)
Aug 07, 2017 108.22 109.53 108.22 109.19 73,099 +0.95(+0.88%)
Aug 04, 2017 109.13 109.13 107.26 108.24 81,189 -0.60(-0.55%)
Aug 03, 2017 108.64 109.62 108.42 108.84 132,064 +0.01(+0.01%)
Aug 02, 2017 108.57 109.31 107.54 108.83 160,085 +0.27(+0.24%)
Aug 01, 2017 108.51 109.04 106.91 108.57 180,833 +0.61(+0.56%)
Jul 31, 2017 108.98 109.60 107.74 107.96 548,898 -1.00(-0.91%)
Jul 28, 2017 110.22 110.63 108.66 108.95 134,985 -1.62(-1.47%)
Jul 27, 2017 111.53 111.82 109.86 110.58 165,181 -0.62(-0.55%)
Jul 26, 2017 112.40 112.61 110.50 111.19 165,992 -1.22(-1.08%)
Jul 25, 2017 111.02 112.47 110.90 112.41 186,460 +1.70(+1.53%)
Jul 24, 2017 110.68 111.33 109.62 110.71 119,020 +0.01(+0.01%)
Jul 21, 2017 110.61 111.15 109.86 110.70 109,594 +0.84(+0.77%)
Jul 20, 2017 110.19 110.26 108.73 109.85 170,436 -0.14(-0.13%)
Jul 19, 2017 109.06 110.37 108.70 109.99 153,678 +1.11(+1.02%)
Jul 18, 2017 108.62 109.12 108.24 108.88 107,603 +0.05(+0.05%)
Jul 17, 2017 108.19 109.54 107.68 108.83 107,397 +0.63(+0.58%)
Jul 14, 2017 107.57 109.14 107.57 108.21 125,466 +0.57(+0.53%)
Jul 13, 2017 107.56 107.76 106.76 107.63 135,419 +0.06(+0.06%)
Jul 12, 2017 108.29 108.88 107.50 107.57 135,352 +0.16(+0.15%)
Jul 11, 2017 107.84 108.98 107.20 107.41 148,873 -0.19(-0.17%)
Jul 10, 2017 107.13 108.31 107.12 107.60 159,905 +0.46(+0.43%)
Jul 07, 2017 107.29 107.81 106.64 107.14 103,371 +0.19(+0.17%)
Jul 06, 2017 108.64 106.59 106.96 160,109 -0.29(-0.27%)
Jul 05, 2017 108.62 111.15 106.34 107.25 129,348 -1.37(-1.26%)
Jul 03, 2017 108.52 109.20 107.88 108.62 58,210 +0.66(+0.61%)
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%)
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.