Skip to main content

Lancaster Colony Cor (NQ: LANC )

185.22 -2.68 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.94 26.27 25.94 26.20 223,855 +0.09(+0.34%)
May 29, 2003 26.10 26.54 25.92 26.11 130,090 -0.28(-1.05%)
May 28, 2003 26.07 26.51 25.98 26.39 183,396 +0.41(+1.59%)
May 27, 2003 25.83 26.00 25.46 25.98 165,676 +0.24(+0.95%)
May 23, 2003 25.77 25.82 25.60 25.73 184,282 +0.01(+0.05%)
May 22, 2003 25.67 25.86 25.57 25.72 142,198 +0.16(+0.61%)
May 21, 2003 25.90 25.90 25.41 25.57 171,287 -0.08(-0.32%)
May 20, 2003 25.37 25.90 25.23 25.65 92,879 +0.14(+0.56%)
May 19, 2003 25.53 25.81 25.46 25.50 105,135 -0.30(-1.15%)
May 16, 2003 26.13 26.13 25.60 25.80 164,643 -0.22(-0.86%)
May 15, 2003 26.07 26.14 25.69 26.03 137,177 +0.05(+0.21%)
May 14, 2003 26.13 26.13 25.87 25.97 164,643 -0.16(-0.62%)
May 13, 2003 26.40 26.48 25.80 26.13 424,527 -0.14(-0.54%)
May 12, 2003 26.41 26.41 26.11 26.28 232,567 -0.14(-0.51%)
May 09, 2003 25.90 26.53 25.89 26.41 200,229 +0.23(+0.88%)
May 08, 2003 26.49 26.49 25.68 26.18 199,638 -0.31(-1.18%)
May 07, 2003 25.73 26.51 25.46 26.49 283,953 +0.96(+3.77%)
May 06, 2003 25.38 25.73 25.33 25.53 251,911 +0.10(+0.40%)
May 05, 2003 25.69 25.83 25.32 25.43 306,693 -0.37(-1.42%)
May 02, 2003 25.71 25.87 25.50 25.80 403,412 -0.11(-0.42%)
May 01, 2003 27.46 27.74 25.74 25.90 596,997 -3.04(-10.51%)
Apr 30, 2003 29.02 29.20 28.65 28.94 144,708 -0.03(-0.12%)
Apr 29, 2003 28.86 29.02 28.54 28.98 167,153 +0.21(+0.73%)
Apr 28, 2003 28.73 28.78 28.36 28.77 286,464 +0.30(+1.07%)
Apr 25, 2003 28.47 28.73 28.36 28.46 108,088 -0.24(-0.83%)
Apr 24, 2003 27.70 28.76 27.70 28.70 210,122 +0.47(+1.66%)
Apr 23, 2003 28.21 28.40 27.92 28.23 117,095 +0.04(+0.14%)
Apr 22, 2003 27.75 28.44 27.60 28.19 183,543 +0.44(+1.59%)
Apr 21, 2003 28.10 28.13 27.63 27.75 110,451 -0.29(-1.04%)
Apr 17, 2003 27.43 28.06 27.22 28.04 88,892 +0.53(+1.92%)
Apr 16, 2003 28.40 28.40 27.43 27.51 143,527 -0.73(-2.59%)
Apr 15, 2003 27.25 28.28 27.25 28.25 187,973 +0.75(+2.73%)
Apr 14, 2003 26.99 27.75 26.99 27.50 200,672 +0.06(+0.22%)
Apr 11, 2003 27.75 27.90 26.98 27.43 148,695 -0.22(-0.78%)
Apr 10, 2003 27.81 27.83 27.18 27.65 80,475 -0.12(-0.44%)
Apr 09, 2003 27.77 28.14 27.47 27.77 233,601 +0.13(+0.47%)
Apr 08, 2003 27.15 27.84 27.15 27.64 135,848 +0.27(+0.99%)
Apr 07, 2003 27.60 28.21 27.22 27.37 128,908 +0.03(+0.12%)
Apr 04, 2003 27.22 27.54 27.22 27.34 70,730 +0.02(+0.07%)
Apr 03, 2003 27.66 27.83 27.13 27.32 189,302 -0.50(-1.80%)
Apr 02, 2003 26.61 27.91 26.61 27.82 181,476 +0.87(+3.24%)
Apr 01, 2003 26.06 27.01 26.04 26.95 333,125 +0.98(+3.76%)
Mar 31, 2003 25.98 26.51 25.39 25.97 196,095 -0.09(-0.34%)
Mar 28, 2003 25.86 26.24 25.86 26.06 176,448 -0.17(-0.65%)
Mar 27, 2003 25.54 26.28 25.54 26.23 132,333 +0.26(+0.99%)
Mar 26, 2003 25.44 25.97 25.44 25.97 158,588 +0.30(+1.19%)
Mar 25, 2003 25.40 25.84 25.35 25.67 207,159 +0.16(+0.64%)
Mar 24, 2003 25.66 25.94 25.44 25.50 183,713 -0.58(-2.23%)
Mar 21, 2003 26.11 26.38 25.82 26.09 168,012 +0.14(+0.55%)
Mar 20, 2003 25.61 26.41 25.45 25.95 170,549 +0.43(+1.67%)
Mar 19, 2003 25.02 25.70 25.02 25.52 121,962 +0.38(+1.51%)
Mar 18, 2003 25.09 25.17 24.70 25.14 199,696 -0.02(-0.08%)
Mar 17, 2003 24.20 25.16 24.05 25.16 87,002 +0.50(+2.03%)
Mar 14, 2003 23.99 24.76 23.91 24.66 231,082 +0.61(+2.53%)
Mar 13, 2003 23.97 24.14 23.88 24.05 200,820 +0.03(+0.11%)
Mar 12, 2003 24.57 24.57 24.02 24.02 288,088 -0.58(-2.34%)
Mar 11, 2003 24.39 25.07 24.39 24.60 143,084 +0.06(+0.25%)
Mar 10, 2003 25.14 25.23 24.39 24.54 176,603 -0.85(-3.34%)
Mar 07, 2003 24.94 25.38 24.94 25.38 130,385 +0.33(+1.32%)
Mar 06, 2003 24.90 25.28 24.87 25.05 148,843 -0.22(-0.88%)
Mar 05, 2003 25.55 25.60 25.25 25.27 145,446 -0.32(-1.27%)
Mar 04, 2003 25.61 25.79 25.59 25.60 203,625 -0.10(-0.40%)
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.