Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.580	5.810	5.460	5.570	91,129	+0.08(+1.46%)
Mar 30, 2009	5.740	5.740	5.200	5.490	84,449	-0.71(-11.45%)
Mar 26, 2009	5.980	6.250	5.800	6.200	105,684	+0.29(+4.91%)
Mar 25, 2009	6.120	6.240	5.400	5.910	170,236	-0.16(-2.64%)
Mar 24, 2009	6.260	6.260	6.060	6.070	75,925	-0.26(-4.11%)
Mar 23, 2009	5.996	6.330	5.650	6.330	117,596	+0.33(+5.50%)
Mar 20, 2009	6.160	6.180	5.820	6.000	219,815	-0.10(-1.64%)
Mar 19, 2009	5.930	6.120	5.840	6.100	83,701	+0.23(+3.92%)
Mar 18, 2009	5.610	5.920	5.510	5.870	137,594	+0.23(+4.08%)
Mar 17, 2009	5.270	5.640	5.270	5.640	97,785	+0.37(+7.02%)
Mar 16, 2009	5.450	5.590	5.240	5.270	67,893	-0.17(-3.13%)
Mar 13, 2009	5.420	5.560	5.310	5.440	84,906	+0.03(+0.55%)
Mar 12, 2009	4.660	5.430	4.470	5.410	138,565	+0.71(+15.11%)
Mar 11, 2009	5.100	5.250	4.700	4.700	60,218	-0.39(-7.66%)
Mar 10, 2009	4.710	5.250	4.710	5.090	122,084	+0.31(+6.49%)
Mar 09, 2009	4.350	4.990	4.350	4.780	142,346	+0.33(+7.42%)
Mar 06, 2009	3.940	4.500	3.940	4.450	157,232	+0.58(+14.99%)
Mar 05, 2009	4.160	4.400	3.870	3.870	129,829	-0.37(-8.73%)
Mar 04, 2009	4.340	4.720	4.220	4.240	112,633	-0.16(-3.64%)
Mar 02, 2009	4.600	4.680	4.330	4.400	163,137	-0.36(-7.56%)
Feb 27, 2009	4.790	4.930	4.750	4.760	112,800	-0.07(-1.45%)
Feb 26, 2009	5.110	5.170	4.780	4.830	104,435	-0.24(-4.73%)
Feb 25, 2009	5.300	5.300	5.020	5.070	95,868	-0.25(-4.70%)
Feb 24, 2009	5.200	5.370	5.060	5.320	107,745	+0.06(+1.14%)
Feb 23, 2009	5.450	5.450	5.250	5.260	132,662	-0.16(-2.95%)
Feb 20, 2009	5.330	5.600	5.220	5.420	134,221	-0.01(-0.18%)
Feb 19, 2009	5.460	5.680	5.400	5.430	105,670	+0.03(+0.56%)
Feb 18, 2009	5.540	5.640	5.390	5.400	429,482	-0.14(-2.53%)
Feb 17, 2009	5.800	5.900	5.480	5.540	189,775	-0.42(-7.05%)
Feb 13, 2009	5.790	6.000	5.750	5.960	46,086	+0.11(+1.88%)
Feb 12, 2009	5.570	5.880	5.530	5.850	109,227	+0.08(+1.39%)
Feb 11, 2009	5.910	5.939	5.700	5.770	83,987	-0.13(-2.20%)
Feb 10, 2009	6.170	6.480	5.900	5.900	166,085	-0.32(-5.22%)
Feb 09, 2009	5.710	6.410	5.602	6.225	211,160	+0.47(+8.26%)
Feb 06, 2009	5.680	5.870	5.610	5.750	81,192	+0.05(+0.88%)
Feb 05, 2009	5.560	5.870	5.500	5.700	99,160	+0.08(+1.42%)
Feb 04, 2009	5.900	6.050	5.520	5.620	94,585	-0.35(-5.86%)
Feb 03, 2009	5.620	6.060	5.620	5.970	200,348	+0.34(+6.04%)
Feb 02, 2009	5.450	5.730	5.400	5.630	91,458	+0.13(+2.36%)
Jan 30, 2009	5.660	5.700	5.440	5.500	148,984	-0.12(-2.14%)
Jan 29, 2009	5.850	5.850	5.510	5.620	183,071	-0.36(-6.02%)
Jan 28, 2009	5.610	5.980	5.600	5.980	246,537	+0.41(+7.36%)
Jan 27, 2009	5.650	5.840	5.520	5.570	198,181	-0.31(-5.27%)
Jan 26, 2009	5.320	5.940	5.290	5.880	225,257	+0.43(+7.89%)
Jan 23, 2009	5.200	5.500	5.200	5.450	184,433	+0.06(+1.11%)
Jan 22, 2009	5.760	5.760	5.320	5.390	167,726	-0.51(-8.64%)
Jan 21, 2009	5.410	5.910	5.250	5.900	138,089	+0.54(+10.07%)
Jan 20, 2009	5.380	5.510	5.262	5.360	184,382	-0.15(-2.72%)
Jan 16, 2009	5.780	5.790	5.340	5.510	222,133	-0.23(-4.01%)
Jan 15, 2009	5.500	5.740	5.500	5.740	200,285	+0.14(+2.50%)
Jan 14, 2009	5.610	5.770	5.550	5.600	114,132	-0.09(-1.58%)
Jan 13, 2009	5.570	5.750	5.550	5.690	159,700	+0.13(+2.34%)
Jan 12, 2009	5.670	5.690	5.520	5.560	221,364	-0.10(-1.77%)
Jan 09, 2009	5.810	5.810	5.580	5.660	221,570	-0.16(-2.75%)
Jan 08, 2009	5.870	5.870	5.590	5.820	414,755	-0.03(-0.51%)
Jan 07, 2009	6.500	6.600	5.250	5.850	908,408	-1.50(-20.41%)
Jan 06, 2009	7.190	7.860	7.160	7.350	150,063	+0.25(+3.52%)
Jan 05, 2009	6.960	7.300	6.720	7.100	77,496	+0.11(+1.57%)

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.