Skip to main content

Lancaster Colony Cor (NQ: LANC )

187.90 -0.64 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.98 30.07 29.43 29.68 328,952 -0.26(-0.88%)
May 30, 2007 29.86 30.00 29.29 29.94 753,592 -0.04(-0.14%)
May 29, 2007 29.58 30.03 29.58 29.98 139,194 +0.54(+1.82%)
May 25, 2007 29.23 29.74 29.23 29.45 109,400 +0.24(+0.83%)
May 24, 2007 29.61 29.87 29.16 29.20 167,640 -0.42(-1.42%)
May 23, 2007 30.03 30.04 29.55 29.62 74,234 -0.28(-0.93%)
May 22, 2007 29.64 30.04 29.44 29.90 97,946 +0.18(+0.62%)
May 21, 2007 29.50 29.92 29.14 29.72 120,155 +0.11(+0.37%)
May 18, 2007 29.64 29.73 29.09 29.61 118,777 +0.11(+0.37%)
May 17, 2007 29.33 29.63 29.26 29.50 171,590 +0.00(+0.00%)
May 16, 2007 29.08 29.50 28.86 29.50 117,686 +0.54(+1.85%)
May 15, 2007 29.06 29.52 28.94 28.97 111,770 -0.08(-0.28%)
May 14, 2007 29.22 29.24 28.93 29.05 143,253 -0.22(-0.74%)
May 11, 2007 29.32 29.41 29.10 29.27 160,862 +0.16(+0.54%)
May 10, 2007 29.36 29.36 28.81 29.11 205,827 -0.44(-1.49%)
May 09, 2007 28.94 29.71 28.94 29.55 193,153 +0.11(+0.37%)
May 08, 2007 29.20 29.44 28.99 29.44 175,102 +0.21(+0.72%)
May 07, 2007 28.91 29.36 28.91 29.23 113,544 -0.05(-0.18%)
May 04, 2007 28.86 29.29 28.86 29.29 152,207 +0.43(+1.48%)
May 03, 2007 29.49 29.49 28.85 28.86 148,158 -0.54(-1.82%)
May 02, 2007 28.87 29.58 28.57 29.39 180,032 +0.65(+2.26%)
May 01, 2007 28.84 28.89 28.21 28.74 222,007 +0.14(+0.47%)
Apr 30, 2007 29.35 29.81 28.51 28.61 279,377 -0.91(-3.10%)
Apr 27, 2007 29.60 29.94 29.44 29.52 111,100 -0.24(-0.80%)
Apr 26, 2007 29.89 30.02 29.56 29.76 160,566 -0.22(-0.72%)
Apr 25, 2007 30.08 30.13 29.69 29.98 125,480 +0.02(+0.07%)
Apr 24, 2007 30.30 30.39 29.92 29.96 133,968 -0.35(-1.14%)
Apr 23, 2007 30.29 30.50 30.11 30.30 88,855 -0.12(-0.40%)
Apr 20, 2007 30.24 30.42 29.95 30.42 131,153 +0.48(+1.61%)
Apr 19, 2007 30.14 30.14 29.56 29.94 119,650 -0.02(-0.07%)
Apr 18, 2007 30.55 30.55 29.92 29.96 85,694 -0.27(-0.90%)
Apr 17, 2007 30.47 30.52 30.03 30.23 67,917 -0.27(-0.89%)
Apr 16, 2007 30.17 30.53 30.17 30.51 73,478 +0.34(+1.12%)
Apr 13, 2007 29.97 30.17 29.72 30.17 345,293 +0.39(+1.30%)
Apr 12, 2007 29.75 29.98 29.56 29.78 186,971 -0.11(-0.36%)
Apr 11, 2007 30.12 30.12 29.68 29.89 156,110 -0.17(-0.56%)
Apr 10, 2007 29.83 30.10 29.76 30.06 80,897 +0.18(+0.59%)
Apr 09, 2007 29.98 30.10 29.80 29.88 85,128 -0.01(-0.02%)
Apr 05, 2007 29.89 30.12 29.87 29.89 74,919 -0.04(-0.14%)
Apr 04, 2007 30.00 30.36 29.88 29.93 111,562 -0.13(-0.43%)
Apr 03, 2007 30.25 30.46 30.02 30.06 104,006 -0.13(-0.43%)
Apr 02, 2007 29.81 30.20 29.68 30.19 126,962 +0.25(+0.84%)
Mar 30, 2007 29.81 29.94 29.50 29.94 164,908 +0.24(+0.82%)
Mar 29, 2007 29.74 29.79 29.33 29.69 91,490 +0.18(+0.60%)
Mar 28, 2007 29.32 29.63 28.98 29.52 354,439 +0.04(+0.14%)
Mar 27, 2007 29.81 29.81 29.18 29.48 169,686 -0.51(-1.72%)
Mar 26, 2007 29.99 30.00 29.57 29.99 94,417 +0.17(+0.57%)
Mar 23, 2007 29.83 30.02 29.67 29.82 107,277 +0.07(+0.23%)
Mar 22, 2007 29.52 29.77 29.48 29.75 157,322 +0.20(+0.66%)
Mar 21, 2007 28.96 29.62 28.81 29.56 163,063 +0.63(+2.18%)
Mar 20, 2007 28.56 28.94 28.47 28.93 115,373 +0.28(+0.97%)
Mar 19, 2007 28.06 28.74 28.06 28.65 234,542 +0.73(+2.62%)
Mar 16, 2007 27.90 28.07 27.78 27.92 382,626 +0.01(+0.05%)
Mar 15, 2007 27.61 27.92 27.49 27.90 254,197 +0.30(+1.08%)
Mar 14, 2007 27.46 27.78 27.27 27.61 186,065 +0.06(+0.22%)
Mar 13, 2007 28.22 28.23 27.55 27.55 283,234 -0.67(-2.38%)
Mar 12, 2007 28.00 28.35 27.92 28.22 199,613 +0.19(+0.68%)
Mar 09, 2007 27.63 28.07 27.57 28.03 175,125 +0.53(+1.92%)
Mar 08, 2007 27.38 27.70 27.25 27.50 278,946 +0.19(+0.69%)
Mar 07, 2007 27.32 27.52 27.09 27.31 433,883 -0.43(-1.56%)
Mar 06, 2007 27.79 28.07 27.56 27.74 238,343 +0.06(+0.22%)
Mar 05, 2007 27.88 28.26 27.65 27.68 385,510 -0.38(-1.35%)
Mar 02, 2007 28.41 28.66 28.03 28.06 264,043 -0.49(-1.73%)
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.