Skip to main content

Lancaster Colony Cor (NQ: LANC )

185.79 -2.67 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 27.43 27.80 26.96 27.50 138,237 +0.20(+0.75%)
Mar 30, 2004 27.02 27.41 26.99 27.30 87,702 +0.21(+0.78%)
Mar 29, 2004 26.96 27.20 26.83 27.09 79,916 +0.03(+0.13%)
Mar 26, 2004 26.98 27.09 26.70 27.05 104,743 +0.07(+0.25%)
Mar 25, 2004 26.62 27.06 26.59 26.98 115,026 +0.37(+1.41%)
Mar 24, 2004 26.99 26.99 26.61 26.61 152,047 -0.31(-1.14%)
Mar 23, 2004 26.98 27.09 26.73 26.92 252,236 +0.14(+0.51%)
Mar 22, 2004 27.62 27.64 26.76 26.78 128,101 -0.86(-3.10%)
Mar 19, 2004 27.81 27.92 27.62 27.64 103,715 -0.42(-1.50%)
Mar 18, 2004 28.26 28.29 28.01 28.06 83,001 -0.27(-0.96%)
Mar 17, 2004 28.20 28.51 28.20 28.33 74,334 +0.07(+0.27%)
Mar 16, 2004 28.55 28.57 28.26 28.26 54,795 -0.04(-0.14%)
Mar 15, 2004 28.99 28.99 28.30 28.30 49,066 -0.72(-2.49%)
Mar 12, 2004 28.53 29.06 28.32 29.02 116,642 +0.35(+1.23%)
Mar 11, 2004 28.49 29.19 28.49 28.66 156,013 +0.12(+0.41%)
Mar 10, 2004 28.79 28.94 28.49 28.55 101,511 +0.07(+0.26%)
Mar 09, 2004 28.15 28.54 28.09 28.47 189,948 +0.29(+1.01%)
Mar 08, 2004 28.34 28.42 28.18 28.19 48,331 -0.39(-1.38%)
Mar 05, 2004 28.57 28.68 28.41 28.58 82,267 -0.03(-0.12%)
Mar 04, 2004 29.41 29.41 28.31 28.62 96,663 -0.48(-1.66%)
Mar 03, 2004 29.20 29.42 28.45 29.10 78,594 -0.27(-0.90%)
Mar 02, 2004 28.98 29.45 28.98 29.37 185,541 +0.33(+1.13%)
Mar 01, 2004 28.99 29.07 28.74 29.04 125,457 +0.18(+0.64%)
Feb 27, 2004 28.64 28.92 28.54 28.86 116,349 +0.29(+1.00%)
Feb 26, 2004 28.30 28.83 28.25 28.57 109,738 +0.29(+1.04%)
Feb 25, 2004 28.21 28.43 28.00 28.28 71,102 +0.00(+0.00%)
Feb 24, 2004 28.28 28.48 28.09 28.28 111,648 +0.05(+0.19%)
Feb 23, 2004 28.96 28.96 28.22 28.22 81,973 -0.57(-1.99%)
Feb 20, 2004 29.30 29.30 28.73 28.79 64,785 -0.50(-1.70%)
Feb 19, 2004 29.47 29.51 29.09 29.29 163,064 -0.05(-0.19%)
Feb 18, 2004 29.47 29.47 29.25 29.35 87,555 +0.09(+0.30%)
Feb 17, 2004 29.14 29.45 29.14 29.26 101,070 -0.05(-0.16%)
Feb 13, 2004 28.92 29.34 28.86 29.30 66,548 +0.44(+1.53%)
Feb 12, 2004 29.30 29.32 28.86 28.86 85,792 -0.41(-1.40%)
Feb 11, 2004 29.22 29.37 29.08 29.27 57,880 -0.02(-0.07%)
Feb 10, 2004 29.22 29.43 29.18 29.29 52,885 +0.07(+0.23%)
Feb 09, 2004 28.93 29.44 28.93 29.22 120,903 +0.26(+0.89%)
Feb 06, 2004 29.21 29.22 28.79 28.96 238,721 -0.25(-0.84%)
Feb 05, 2004 28.70 29.21 28.70 29.21 71,249 +0.18(+0.61%)
Feb 04, 2004 28.66 29.07 28.66 29.03 101,364 +0.33(+1.14%)
Feb 03, 2004 28.88 29.07 28.62 28.71 78,741 -0.17(-0.59%)
Feb 02, 2004 29.08 29.11 28.69 28.88 244,009 -0.27(-0.91%)
Jan 30, 2004 29.39 29.39 28.76 29.14 121,931 -0.18(-0.60%)
Jan 29, 2004 30.22 30.56 28.69 29.32 323,485 -1.01(-3.32%)
Jan 28, 2004 30.81 30.99 30.33 30.33 95,047 -0.51(-1.66%)
Jan 27, 2004 31.03 31.09 30.78 30.84 77,712 -0.38(-1.22%)
Jan 26, 2004 30.85 31.23 30.85 31.22 93,872 +0.14(+0.44%)
Jan 23, 2004 31.03 31.26 30.84 31.08 105,624 -0.05(-0.18%)
Jan 22, 2004 31.09 31.21 31.03 31.14 199,203 +0.03(+0.09%)
Jan 21, 2004 31.05 31.44 31.04 31.11 115,614 -0.11(-0.35%)
Jan 20, 2004 31.23 31.31 31.02 31.22 125,016 +0.14(+0.46%)
Jan 16, 2004 31.29 31.31 30.98 31.07 76,831 -0.07(-0.22%)
Jan 15, 2004 30.97 31.22 30.90 31.14 146,419 +0.17(+0.55%)
Jan 14, 2004 30.92 31.21 30.75 30.97 159,758 +0.16(+0.51%)
Jan 13, 2004 30.80 30.91 30.72 30.82 132,624 -0.14(-0.46%)
Jan 12, 2004 31.07 31.21 30.81 30.96 183,506 -0.10(-0.31%)
Jan 09, 2004 31.22 31.61 30.66 31.05 107,389 +0.28(+0.91%)
Jan 08, 2004 31.76 31.76 30.76 30.77 56,698 -0.31(-1.01%)
Jan 07, 2004 31.11 31.11 30.66 31.09 65,584 -0.03(-0.09%)
Jan 06, 2004 31.24 31.52 31.12 31.12 163,211 -0.27(-0.87%)
Jan 05, 2004 31.06 31.68 31.06 31.39 107,975 +0.18(+0.59%)
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.