Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.950	8.050	7.950	8.020	47,300	+0.02(+0.25%)
Feb 26, 2004	8.010	8.050	7.900	8.000	165,300	+0.00(+0.00%)
Feb 25, 2004	7.848	8.250	7.700	8.000	236,600	+0.14(+1.78%)
Feb 24, 2004	7.950	7.975	7.560	7.860	127,200	-0.09(-1.13%)
Feb 23, 2004	7.950	8.148	7.840	7.950	262,500	+0.13(+1.66%)
Feb 20, 2004	7.900	7.930	7.770	7.820	133,300	-0.18(-2.25%)
Feb 19, 2004	7.770	8.190	7.670	8.000	333,300	+0.30(+3.90%)
Feb 18, 2004	7.550	7.700	7.300	7.700	471,000	+0.25(+3.36%)
Feb 17, 2004	7.020	7.650	6.980	7.450	310,200	+0.45(+6.43%)
Feb 13, 2004	6.780	7.020	6.700	7.000	154,900	+0.21(+3.09%)
Feb 12, 2004	6.550	6.870	6.550	6.790	26,200	+0.14(+2.11%)
Feb 11, 2004	6.760	6.760	6.520	6.650	31,400	-0.01(-0.15%)
Feb 10, 2004	6.550	6.790	6.550	6.660	82,800	-0.01(-0.15%)
Feb 09, 2004	6.590	6.730	6.570	6.670	68,100	+0.08(+1.21%)
Feb 06, 2004	6.510	6.730	6.500	6.590	51,100	+0.12(+1.85%)
Feb 05, 2004	6.140	6.520	6.140	6.470	33,500	+0.05(+0.78%)
Feb 04, 2004	6.430	6.450	6.330	6.420	8,900	+0.04(+0.63%)
Feb 03, 2004	6.260	6.550	6.250	6.380	17,900	-0.17(-2.60%)
Feb 02, 2004	6.450	6.580	6.250	6.550	22,200	+0.02(+0.31%)
Jan 30, 2004	6.420	6.560	6.420	6.530	16,000	+0.11(+1.71%)
Jan 29, 2004	6.500	6.530	6.212	6.420	39,700	-0.04(-0.62%)
Jan 28, 2004	6.520	6.520	6.150	6.460	76,500	-0.05(-0.77%)
Jan 27, 2004	6.560	6.570	6.500	6.510	19,800	-0.12(-1.81%)
Jan 26, 2004	6.670	6.670	6.510	6.630	17,900	+0.12(+1.84%)
Jan 23, 2004	6.500	6.640	6.500	6.510	30,700	-0.02(-0.31%)
Jan 22, 2004	6.750	6.750	6.300	6.530	116,700	-0.18(-2.68%)
Jan 21, 2004	6.550	6.780	6.550	6.710	57,000	+0.01(+0.15%)
Jan 20, 2004	6.570	6.740	6.300	6.700	173,100	+0.16(+2.45%)
Jan 16, 2004	6.330	6.550	6.100	6.540	74,600	+0.20(+3.15%)
Jan 15, 2004	5.800	6.500	5.650	6.340	272,988	+0.52(+8.93%)
Jan 14, 2004	5.750	5.918	5.600	5.820	102,493	+0.05(+0.88%)
Jan 13, 2004	6.350	6.370	5.570	5.769	582,761	-0.55(-8.72%)
Jan 12, 2004	6.400	6.700	6.300	6.320	230,443	-0.02(-0.32%)
Jan 09, 2004	6.600	6.700	6.210	6.340	143,294	-0.38(-5.65%)
Jan 08, 2004	6.570	6.750	6.500	6.720	116,527	+0.07(+1.05%)
Jan 07, 2004	6.700	6.740	6.520	6.650	87,511	-0.06(-0.89%)
Jan 06, 2004	6.510	6.850	6.410	6.710	212,600	+0.30(+4.68%)
Jan 05, 2004	6.550	6.550	6.400	6.410	80,700	-0.09(-1.38%)
Jan 02, 2004	6.310	6.580	6.310	6.500	19,700	-0.09(-1.37%)
Dec 31, 2003	6.540	6.690	6.350	6.590	38,000	+0.30(+4.77%)
Dec 30, 2003	6.560	7.050	6.290	6.290	67,030	-0.13(-2.02%)
Dec 29, 2003	6.540	6.540	6.100	6.420	64,034	+0.05(+0.78%)
Dec 26, 2003	6.500	6.530	6.200	6.370	68,400	-0.13(-2.00%)
Dec 24, 2003	6.379	6.750	6.349	6.500	20,577	+0.16(+2.52%)
Dec 23, 2003	6.230	6.410	6.230	6.340	25,300	+0.08(+1.28%)
Dec 22, 2003	6.290	6.290	6.200	6.260	26,903	+0.01(+0.16%)
Dec 19, 2003	6.310	6.400	6.250	6.250	38,468	-0.17(-2.65%)
Dec 18, 2003	6.230	6.450	6.150	6.420	50,801	+0.07(+1.10%)
Dec 17, 2003	6.230	6.450	6.230	6.350	53,990	-0.08(-1.24%)
Dec 16, 2003	6.240	6.600	6.240	6.430	36,321	-0.05(-0.77%)
Dec 15, 2003	6.450	6.650	6.215	6.480	41,458	+0.00(+0.00%)
Dec 12, 2003	6.600	6.600	6.400	6.480	87,395	-0.03(-0.46%)
Dec 11, 2003	6.460	6.670	6.450	6.510	32,800	+0.04(+0.62%)
Dec 10, 2003	6.340	6.500	6.330	6.470	48,607	+0.00(+0.00%)
Dec 09, 2003	6.680	6.740	6.360	6.470	52,951	-0.08(-1.22%)
Dec 08, 2003	6.270	6.710	6.270	6.550	88,699	+0.25(+3.97%)
Dec 05, 2003	6.450	6.500	6.310	6.300	39,396	-0.15(-2.33%)
Dec 04, 2003	6.420	6.500	6.330	6.450	80,170	+0.16(+2.54%)
Dec 03, 2003	6.320	6.420	6.150	6.290	63,957	-0.08(-1.26%)
Dec 02, 2003	6.400	6.600	6.040	6.370	151,613	-0.13(-2.00%)

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.