Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	8.480	8.530	8.370	8.430	113,396	+0.08(+0.96%)
Mar 28, 2008	8.600	8.750	8.330	8.350	116,250	-0.21(-2.45%)
Mar 27, 2008	8.610	8.710	8.500	8.560	93,690	-0.01(-0.12%)
Mar 26, 2008	8.460	8.650	8.460	8.570	120,401	+0.11(+1.30%)
Mar 25, 2008	8.210	8.480	8.050	8.460	141,661	+0.27(+3.30%)
Mar 24, 2008	8.110	8.240	8.050	8.190	124,797	+0.11(+1.36%)
Mar 21, 2008	8.140	8.160	7.900	8.080	350,377	+0.00(+0.00%)
Mar 20, 2008	8.140	8.160	7.900	8.080	350,377	+0.06(+0.75%)
Mar 19, 2008	8.250	8.460	8.020	8.020	106,002	-0.22(-2.67%)
Mar 18, 2008	8.210	8.300	7.870	8.240	179,304	+0.19(+2.36%)
Mar 17, 2008	8.010	8.260	7.760	8.050	157,049	-0.12(-1.47%)
Mar 14, 2008	8.590	8.590	8.050	8.170	251,691	-0.58(-6.63%)
Mar 13, 2008	8.500	8.780	8.380	8.750	222,275	+0.17(+1.98%)
Mar 12, 2008	8.840	8.870	8.530	8.580	112,784	-0.30(-3.38%)
Mar 11, 2008	8.840	8.920	8.500	8.880	172,708	+0.28(+3.26%)
Mar 10, 2008	8.960	8.960	8.520	8.600	220,372	-0.35(-3.91%)
Mar 07, 2008	9.190	9.340	8.900	8.950	230,115	-0.27(-2.93%)
Mar 06, 2008	9.350	9.460	9.220	9.220	121,373	-0.20(-2.12%)
Mar 05, 2008	9.330	9.540	9.310	9.420	113,243	+0.12(+1.29%)
Mar 04, 2008	9.410	9.520	9.300	9.300	160,359	-0.23(-2.41%)
Mar 03, 2008	9.420	9.580	9.380	9.530	148,498	+0.15(+1.60%)
Feb 29, 2008	9.420	9.610	9.270	9.380	216,909	-0.18(-1.88%)
Feb 28, 2008	9.830	9.830	9.500	9.560	97,577	-0.33(-3.34%)
Feb 27, 2008	9.740	9.930	9.610	9.890	94,486	+0.05(+0.51%)
Feb 26, 2008	9.770	9.940	9.640	9.840	146,809	+0.04(+0.41%)
Feb 25, 2008	9.400	9.890	9.260	9.800	146,655	+0.41(+4.37%)
Feb 22, 2008	9.320	9.420	9.185	9.390	106,355	+0.07(+0.75%)
Feb 21, 2008	9.490	9.580	9.205	9.320	110,279	-0.13(-1.38%)
Feb 20, 2008	9.340	9.560	9.240	9.450	129,538	+0.00(+0.00%)
Feb 19, 2008	9.500	9.630	9.260	9.450	149,199	+0.10(+1.07%)
Feb 18, 2008	9.140	9.370	9.140	9.350	110,115	+0.00(+0.00%)
Feb 15, 2008	9.140	9.370	9.140	9.350	110,115	+0.17(+1.85%)
Feb 14, 2008	9.300	9.520	9.180	9.180	109,006	-0.12(-1.29%)
Feb 13, 2008	9.300	9.338	9.150	9.300	165,973	+0.08(+0.87%)
Feb 12, 2008	9.230	9.440	9.210	9.220	181,319	+0.06(+0.66%)
Feb 11, 2008	9.120	9.250	9.010	9.160	129,043	+0.03(+0.33%)
Feb 08, 2008	9.300	9.370	9.100	9.130	130,424	-0.17(-1.83%)
Feb 07, 2008	9.140	9.300	9.100	9.300	208,024	+0.14(+1.53%)
Feb 06, 2008	9.040	9.320	9.040	9.160	149,646	+0.12(+1.33%)
Feb 05, 2008	9.380	9.500	9.010	9.040	220,714	-0.42(-4.44%)
Feb 04, 2008	9.530	9.560	9.390	9.460	229,513	-0.03(-0.32%)
Feb 01, 2008	9.420	9.550	9.360	9.490	204,008	+0.17(+1.82%)
Jan 31, 2008	9.240	9.510	9.140	9.320	126,486	-0.03(-0.32%)
Jan 30, 2008	9.560	9.630	9.350	9.350	132,667	-0.25(-2.60%)
Jan 29, 2008	9.940	9.940	9.550	9.600	81,418	-0.24(-2.44%)
Jan 28, 2008	9.750	9.850	9.530	9.840	208,066	+0.10(+1.03%)
Jan 25, 2008	9.300	9.970	9.260	9.740	339,982	+0.60(+6.56%)
Jan 24, 2008	9.260	9.470	9.080	9.140	223,192	-0.05(-0.54%)
Jan 23, 2008	8.750	9.320	8.260	9.190	300,382	+0.25(+2.80%)
Jan 22, 2008	8.810	9.460	8.510	8.940	256,648	-0.26(-2.83%)
Jan 21, 2008	9.380	9.500	9.180	9.200	275,595	+0.00(+0.00%)
Jan 18, 2008	9.380	9.500	9.180	9.200	275,595	-0.32(-3.36%)
Jan 17, 2008	10.08	10.08	9.520	9.520	152,757	-0.45(-4.51%)
Jan 16, 2008	10.41	10.41	9.830	9.970	257,279	-0.44(-4.23%)
Jan 15, 2008	10.16	10.99	10.14	10.41	367,772	+0.15(+1.46%)
Jan 14, 2008	10.45	10.55	9.800	10.26	862,328	-0.04(-0.39%)
Jan 11, 2008	10.11	10.36	9.900	10.30	602,312	+0.26(+2.59%)
Jan 10, 2008	10.03	10.12	9.810	10.04	390,982	+0.01(+0.10%)
Jan 09, 2008	10.14	10.29	9.620	10.03	545,022	+0.03(+0.28%)
Jan 08, 2008	10.15	10.33	10.00	10.00	599,609	-0.14(-1.36%)
Jan 07, 2008	10.85	10.90	9.990	10.14	835,145	-0.52(-4.88%)
Jan 04, 2008	11.49	11.83	10.42	10.66	2,210,811	-1.96(-15.53%)
Jan 03, 2008	13.05	13.50	12.55	12.62	263,642	-0.24(-1.87%)
Jan 02, 2008	13.38	13.50	12.78	12.86	181,847	-0.54(-4.03%)

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.