Limoneira Company (NQ: LMNR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.26	21.26	21.26	0	+0.56(+2.68%)
Mar 28, 2018	20.10	20.82	20.00	20.70	47,089	+0.70(+3.49%)
Mar 27, 2018	19.82	20.49	19.75	20.01	23,988	+0.19(+0.95%)
Mar 26, 2018	20.18	20.19	19.35	19.82	23,209	-0.05(-0.27%)
Mar 23, 2018	19.97	20.49	19.75	19.87	27,212	-0.04(-0.22%)
Mar 22, 2018	20.14	20.41	19.81	19.92	37,856	-0.48(-2.37%)
Mar 21, 2018	20.38	20.59	20.25	20.40	20,195	+0.05(+0.26%)
Mar 20, 2018	20.61	20.61	20.22	20.35	22,658	-0.13(-0.66%)
Mar 19, 2018	20.60	20.73	20.31	20.48	24,202	-0.15(-0.74%)
Mar 16, 2018	20.67	21.08	20.29	20.63	74,505	-0.12(-0.56%)
Mar 15, 2018	20.80	20.96	20.26	20.75	20,309	-0.06(-0.30%)
Mar 14, 2018	20.66	21.08	20.60	20.81	30,796	+0.28(+1.35%)
Mar 13, 2018	20.78	21.49	20.37	20.53	58,722	-0.04(-0.17%)
Mar 12, 2018	19.09	20.69	18.90	20.57	163,392	+1.65(+8.71%)
Mar 09, 2018	18.99	19.17	18.72	18.92	59,124	+0.31(+1.69%)
Mar 08, 2018	18.84	18.99	18.49	18.61	20,034	-0.06(-0.34%)
Mar 07, 2018	18.52	18.86	18.52	18.67	25,554	-0.03(-0.14%)
Mar 06, 2018	19.02	19.02	18.46	18.70	15,453	-0.06(-0.33%)
Mar 05, 2018	18.76	18.99	18.66	18.76	15,514	-0.07(-0.38%)
Mar 02, 2018	18.88	19.15	18.68	18.83	42,531	-0.30(-1.55%)
Mar 01, 2018	19.06	19.13	18.47	19.13	41,881	-0.05(-0.28%)
Feb 28, 2018	19.05	19.23	18.56	19.18	48,205	+0.17(+0.90%)
Feb 27, 2018	19.23	19.23	18.86	19.01	21,749	-0.17(-0.89%)
Feb 26, 2018	18.90	19.26	18.90	19.18	34,002	+0.21(+1.13%)
Feb 23, 2018	18.69	18.97	18.48	18.97	17,039	+0.40(+2.17%)
Feb 22, 2018	18.68	18.95	18.53	18.56	6,306	-0.13(-0.72%)
Feb 21, 2018	18.69	19.39	18.68	18.70	9,054	+0.02(+0.10%)
Feb 20, 2018	18.69	18.93	18.47	18.68	14,856	-0.09(-0.48%)
Feb 16, 2018		18.77	18.77	18.77	0	-0.70(-3.59%)
Feb 15, 2018	18.76	19.47	18.51	19.47	22,243	+0.97(+5.23%)
Feb 14, 2018	17.94	18.97	17.94	18.50	17,665	+0.35(+1.93%)
Feb 13, 2018	18.03	18.37	18.01	18.15	22,060	-0.10(-0.54%)
Feb 12, 2018	18.04	18.33	17.84	18.25	18,685	+0.26(+1.44%)
Feb 09, 2018	18.21	18.60	17.60	17.99	70,270	+0.39(+2.24%)
Feb 08, 2018	18.02	18.49	17.58	17.60	38,261	-0.67(-3.68%)
Feb 07, 2018		18.73	18.06	18.27	19,952	+0.22(+1.24%)
Feb 06, 2018	17.93	18.90	17.93	18.04	34,141	-0.12(-0.64%)
Feb 05, 2018	18.56	19.05	17.93	18.16	12,277	-0.49(-2.64%)
Feb 02, 2018	19.12	19.29	18.71	18.65	18,992	-0.64(-3.30%)
Feb 01, 2018	19.16	19.46	19.13	19.29	23,470	-0.02(-0.09%)
Jan 31, 2018	19.12	19.34	18.90	19.31	28,618	+0.21(+1.08%)
Jan 30, 2018	19.21	19.48	19.02	19.10	17,381	-0.30(-1.57%)
Jan 29, 2018	19.22	19.46	18.91	19.40	30,602	+0.06(+0.32%)
Jan 26, 2018	19.27	19.52	19.15	19.34	18,019	+0.08(+0.42%)
Jan 25, 2018	19.35	19.53	19.05	19.26	15,365	+0.03(+0.14%)
Jan 24, 2018	19.70	20.07	18.46	19.23	33,547	-0.47(-2.41%)
Jan 23, 2018	19.15	19.75	18.80	19.71	53,687	+0.61(+3.19%)
Jan 22, 2018	19.13	19.32	18.94	19.10	23,977	-0.02(-0.09%)
Jan 19, 2018	18.63	19.35	18.18	19.12	31,835	+0.51(+2.74%)
Jan 18, 2018	18.78	18.80	18.08	18.61	31,735	-0.27(-1.42%)
Jan 17, 2018	19.11	19.11	18.76	18.88	29,081	-0.16(-0.85%)
Jan 16, 2018	19.59	19.65	18.90	19.04	48,356	-0.48(-2.48%)
Jan 12, 2018		19.52	19.52	19.52	0	+0.20(+1.02%)
Jan 11, 2018	19.16	19.75	19.15	19.32	39,126	+0.30(+1.60%)
Jan 10, 2018	19.48	19.60	18.58	19.02	62,958	-0.51(-2.61%)
Jan 09, 2018	21.94	21.95	19.32	19.53	108,320	-2.25(-10.33%)
Jan 08, 2018	18.94	22.09	18.84	21.78	153,658	+2.85(+15.05%)
Jan 05, 2018	19.13	19.33	18.86	18.93	16,575	-0.07(-0.38%)
Jan 04, 2018	19.71	19.71	18.96	19.00	23,795	-0.59(-3.02%)
Jan 03, 2018	19.79	19.99	19.44	19.59	29,273	-0.13(-0.68%)

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.