Skip to main content

Lancaster Colony Cor (NQ: LANC )

188.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 118.67 119.47 117.26 118.50 123,090 +0.56(+0.47%)
Nov 29, 2017 114.83 119.02 114.28 117.94 99,980 +3.12(+2.72%)
Nov 28, 2017 113.13 115.29 112.52 114.82 110,754 +1.89(+1.68%)
Nov 27, 2017 112.25 113.26 112.08 112.92 93,239 +0.65(+0.58%)
Nov 24, 2017 112.73 113.00 111.75 112.27 38,114 -0.22(-0.20%)
Nov 22, 2017 113.36 114.26 111.82 112.50 62,676 -0.85(-0.75%)
Nov 21, 2017 113.99 114.43 112.08 113.35 82,422 -0.16(-0.14%)
Nov 20, 2017 112.27 113.54 112.27 113.51 92,442 +1.12(+1.00%)
Nov 17, 2017 111.82 112.96 111.82 112.39 93,267 +0.18(+0.16%)
Nov 16, 2017 110.00 112.95 107.46 112.21 82,564 +2.76(+2.52%)
Nov 15, 2017 109.35 110.61 107.26 109.46 113,798 -0.71(-0.65%)
Nov 14, 2017 108.57 110.83 108.57 110.17 67,350 +0.95(+0.87%)
Nov 13, 2017 109.65 109.65 107.67 109.22 153,919 -0.54(-0.49%)
Nov 10, 2017 110.07 110.85 104.98 109.76 103,756 -0.53(-0.48%)
Nov 09, 2017 110.75 110.94 109.21 110.29 79,273 -0.79(-0.71%)
Nov 08, 2017 109.57 111.50 108.96 111.08 84,522 +1.03(+0.94%)
Nov 07, 2017 110.30 110.83 109.04 110.05 87,353 -0.28(-0.25%)
Nov 06, 2017 112.31 112.31 109.82 110.33 114,142 -2.47(-2.19%)
Nov 03, 2017 112.00 113.16 111.53 112.80 117,750 +0.82(+0.73%)
Nov 02, 2017 112.39 112.79 110.96 111.98 135,023 -0.37(-0.33%)
Nov 01, 2017 112.38 112.73 111.06 112.35 142,171 +1.02(+0.92%)
Oct 31, 2017 110.93 113.52 110.25 111.33 440,749 +0.85(+0.77%)
Oct 30, 2017 115.60 115.87 110.34 110.48 185,050 -5.82(-5.00%)
Oct 27, 2017 111.14 118.00 110.55 116.29 264,836 +3.51(+3.11%)
Oct 26, 2017 105.30 113.01 104.42 112.78 273,447 +6.93(+6.54%)
Oct 25, 2017 105.85 106.23 103.36 105.86 151,891 +0.15(+0.14%)
Oct 24, 2017 106.00 106.09 104.55 105.70 105,268 -0.13(-0.13%)
Oct 23, 2017 106.10 106.67 105.10 105.84 80,889 -0.48(-0.45%)
Oct 20, 2017 106.25 106.71 105.00 106.32 104,692 +0.51(+0.49%)
Oct 19, 2017 106.41 106.66 105.20 105.80 77,414 -0.96(-0.90%)
Oct 18, 2017 106.30 107.02 105.91 106.76 84,276 +0.57(+0.54%)
Oct 17, 2017 107.74 108.50 106.12 106.19 97,882 -1.65(-1.53%)
Oct 16, 2017 107.51 108.89 106.39 107.85 105,365 +0.45(+0.42%)
Oct 13, 2017 108.63 108.71 107.34 107.39 102,374 -1.10(-1.02%)
Oct 12, 2017 108.03 109.01 108.02 108.50 83,511 +0.30(+0.28%)
Oct 11, 2017 107.43 108.71 107.39 108.19 100,752 +0.36(+0.33%)
Oct 10, 2017 108.50 109.19 107.49 107.84 110,412 -0.16(-0.15%)
Oct 09, 2017 107.91 108.61 107.45 108.00 164,931 -0.22(-0.21%)
Oct 06, 2017 108.41 108.72 107.61 108.22 84,053 -0.25(-0.23%)
Oct 05, 2017 108.70 109.31 108.33 108.47 95,783 +0.06(+0.06%)
Oct 04, 2017 108.24 108.85 107.71 108.41 80,132 +0.17(+0.16%)
Oct 03, 2017 107.94 108.33 107.32 108.24 144,724 +0.41(+0.38%)
Oct 02, 2017 107.30 107.87 106.39 107.83 156,686 +1.03(+0.97%)
Sep 29, 2017 107.33 107.79 106.53 106.80 124,917 -0.14(-0.13%)
Sep 28, 2017 107.13 107.79 106.33 106.94 123,167 +0.04(+0.03%)
Sep 27, 2017 106.08 106.99 104.97 106.90 194,607 +1.19(+1.13%)
Sep 26, 2017 104.97 106.11 104.41 105.71 171,103 +1.05(+1.00%)
Sep 25, 2017 104.31 104.97 103.99 104.66 119,356 +0.20(+0.19%)
Sep 22, 2017 104.66 105.86 104.39 104.47 93,910 -0.20(-0.19%)
Sep 21, 2017 105.10 106.16 103.84 104.67 142,624 -0.27(-0.25%)
Sep 20, 2017 105.63 105.76 104.59 104.94 182,792 -0.88(-0.83%)
Sep 19, 2017 105.81 106.78 105.58 105.82 155,589 -0.28(-0.27%)
Sep 18, 2017 104.97 106.34 104.65 106.10 147,984 +1.29(+1.23%)
Sep 15, 2017 104.22 105.24 104.02 104.81 315,590 +0.13(+0.13%)
Sep 14, 2017 104.68 105.53 104.49 104.68 149,928 -0.02(-0.02%)
Sep 13, 2017 103.75 105.23 103.24 104.70 122,852 -0.10(-0.09%)
Sep 12, 2017 104.79 105.15 103.87 104.80 144,030 +0.08(+0.08%)
Sep 11, 2017 104.66 106.03 104.33 104.72 125,734 +0.64(+0.61%)
Sep 08, 2017 103.86 104.61 103.12 104.08 110,399 -0.17(-0.16%)
Sep 07, 2017 105.61 105.61 103.01 104.25 148,690 -0.99(-0.94%)
Sep 06, 2017 105.23 105.69 103.37 105.23 216,818 +0.27(+0.25%)
Sep 05, 2017 104.28 105.32 103.80 104.97 196,954 +0.65(+0.62%)
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.