Lancaster Colony Cor (NQ: LANC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.27	27.51	27.10	27.16	290,276	-0.11(-0.40%)
Oct 28, 2005	26.08	27.35	25.74	27.27	254,116	+0.58(+2.16%)
Oct 27, 2005	27.40	27.48	26.29	26.69	430,687	-0.79(-2.88%)
Oct 26, 2005	28.19	28.36	27.37	27.48	389,218	-0.64(-2.29%)
Oct 25, 2005	28.18	28.34	27.78	28.13	172,930	-0.12(-0.41%)
Oct 24, 2005	28.05	28.28	27.99	28.24	223,936	+0.28(+0.99%)
Oct 21, 2005	27.59	27.97	27.34	27.97	203,765	+0.37(+1.35%)
Oct 20, 2005	28.18	28.20	27.35	27.59	130,622	-0.62(-2.21%)
Oct 19, 2005	27.37	28.28	27.22	28.22	276,163	+0.64(+2.33%)
Oct 18, 2005	28.03	28.16	27.45	27.57	155,825	-0.43(-1.55%)
Oct 17, 2005	27.87	28.01	27.44	28.01	162,601	+0.14(+0.49%)
Oct 14, 2005	28.05	28.06	27.55	27.87	243,542	+0.01(+0.05%)
Oct 13, 2005	27.34	28.04	27.34	27.86	227,537	+0.45(+1.63%)
Oct 12, 2005	26.97	27.62	26.93	27.41	294,299	+0.38(+1.40%)
Oct 11, 2005	28.49	28.79	26.94	27.03	714,307	-1.40(-4.93%)
Oct 10, 2005	28.76	28.81	28.26	28.43	199,719	-0.09(-0.31%)
Oct 07, 2005	28.65	28.83	28.45	28.52	140,091	-0.08(-0.28%)
Oct 06, 2005	28.28	28.74	28.13	28.60	188,301	+0.26(+0.91%)
Oct 05, 2005	29.11	29.22	28.29	28.34	135,075	-0.82(-2.81%)
Oct 04, 2005	29.49	29.92	29.16	29.16	146,226	-0.29(-0.99%)
Oct 03, 2005	29.23	29.53	29.02	29.46	280,956	+0.33(+1.12%)
Sep 30, 2005	28.78	29.29	28.74	29.13	236,250	+0.20(+0.70%)
Sep 29, 2005	29.11	29.16	28.79	28.93	328,154	-0.05(-0.16%)
Sep 28, 2005	28.96	29.14	28.83	28.97	219,053	+0.05(+0.19%)
Sep 27, 2005	29.60	29.69	28.56	28.92	362,534	-0.66(-2.24%)
Sep 26, 2005	29.71	29.88	29.50	29.58	181,762	+0.01(+0.02%)
Sep 23, 2005	29.58	29.90	29.44	29.58	235,875	-0.03(-0.09%)
Sep 22, 2005	29.60	29.77	29.30	29.60	240,432	-0.06(-0.21%)
Sep 21, 2005	29.89	29.94	29.21	29.67	399,542	+0.14(+0.48%)
Sep 20, 2005	30.17	30.27	29.36	29.52	276,894	-0.58(-1.94%)
Sep 19, 2005	30.16	30.18	29.87	30.11	222,016	-0.12(-0.38%)
Sep 16, 2005	30.19	30.82	29.48	30.22	787,354	+0.21(+0.70%)
Sep 15, 2005	30.07	30.17	29.83	30.01	191,152	+0.02(+0.07%)
Sep 14, 2005	30.38	30.74	29.93	29.99	210,495	-0.34(-1.12%)
Sep 13, 2005	30.18	30.70	30.17	30.33	164,914	-0.17(-0.56%)
Sep 12, 2005	30.25	30.67	30.15	30.50	247,575	+0.16(+0.54%)
Sep 09, 2005	30.20	30.42	30.19	30.34	142,624	+0.16(+0.52%)
Sep 08, 2005	30.09	30.30	30.02	30.18	123,588	-0.01(-0.02%)
Sep 07, 2005	30.34	30.53	29.93	30.19	176,948	-0.23(-0.76%)
Sep 06, 2005	29.94	30.54	29.86	30.42	238,963	+0.58(+1.93%)
Sep 02, 2005	30.54	30.70	29.67	29.84	192,114	-0.64(-2.09%)
Sep 01, 2005	30.99	31.33	30.43	30.48	222,800	-0.51(-1.66%)
Aug 31, 2005	30.21	31.05	30.21	30.99	536,832	+0.73(+2.42%)
Aug 30, 2005	30.20	30.47	29.71	30.26	247,884	+0.08(+0.27%)
Aug 29, 2005	29.59	30.21	29.49	30.18	189,194	+0.56(+1.90%)
Aug 26, 2005	30.09	30.09	29.41	29.62	168,340	-0.46(-1.53%)
Aug 25, 2005	30.42	30.67	29.90	30.08	151,758	-0.07(-0.25%)
Aug 24, 2005	30.49	31.12	29.96	30.15	303,051	-0.38(-1.24%)
Aug 23, 2005	30.23	31.07	30.21	30.53	240,150	-0.16(-0.51%)
Aug 22, 2005	30.01	30.69	29.98	30.69	184,049	+0.70(+2.35%)
Aug 19, 2005	29.18	30.01	29.18	29.98	107,001	+0.67(+2.29%)
Aug 18, 2005	28.72	30.04	28.57	29.31	296,278	+0.69(+2.41%)
Aug 17, 2005	28.57	28.96	28.41	28.62	65,770	-0.15(-0.52%)
Aug 16, 2005	29.20	29.20	28.66	28.77	83,728	-0.55(-1.87%)
Aug 15, 2005	29.13	29.52	28.95	29.32	66,257	+0.11(+0.37%)
Aug 12, 2005	29.43	29.47	28.68	29.21	140,128	-0.39(-1.33%)
Aug 11, 2005	28.99	29.65	28.87	29.60	84,618	+0.45(+1.53%)
Aug 10, 2005	28.98	29.71	28.95	29.16	119,747	+0.34(+1.18%)
Aug 09, 2005	29.14	29.20	28.56	28.82	120,496	-0.24(-0.84%)
Aug 08, 2005	29.47	29.47	28.72	29.06	154,765	-0.29(-0.99%)
Aug 05, 2005	30.00	30.01	29.35	29.35	110,896	-0.56(-1.88%)
Aug 04, 2005	29.85	30.09	29.76	29.92	91,100	-0.04(-0.14%)
Aug 03, 2005	29.75	30.11	29.67	29.96	101,939	+0.14(+0.48%)
Aug 02, 2005	30.04	30.19	29.77	29.81	129,172	-0.18(-0.61%)

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.