Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.60	10.86	10.50	10.50	128,217	-0.17(-1.59%)
Mar 30, 2016	10.00	10.71	9.680	10.67	323,910	-0.05(-0.47%)
Mar 29, 2016	10.70	10.83	10.38	10.72	144,903	+0.10(+0.94%)
Mar 28, 2016	10.57	10.77	10.41	10.62	48,121	+0.06(+0.57%)
Mar 24, 2016	10.41	10.56	10.56	10.56	44,300	+0.16(+1.54%)
Mar 23, 2016	10.62	10.77	10.31	10.40	82,220	-0.21(-1.98%)
Mar 22, 2016	10.83	10.90	10.58	10.61	110,125	-0.31(-2.84%)
Mar 21, 2016	10.40	11.15	10.40	10.92	326,169	+0.51(+4.90%)
Mar 18, 2016	10.42	10.52	10.13	10.41	122,017	+0.06(+0.58%)
Mar 17, 2016	9.930	10.36	9.650	10.35	81,939	+0.47(+4.76%)
Mar 16, 2016	9.920	10.06	9.780	9.880	64,635	-0.04(-0.40%)
Mar 15, 2016	10.17	10.49	9.890	9.920	91,911	-0.27(-2.65%)
Mar 14, 2016	10.35	10.55	10.17	10.19	47,297	-0.23(-2.21%)
Mar 11, 2016	10.78	10.89	10.32	10.42	62,715	-0.34(-3.16%)
Mar 10, 2016	10.57	10.87	10.51	10.76	111,890	+0.19(+1.80%)
Mar 09, 2016	10.36	10.61	10.34	10.57	47,404	+0.22(+2.13%)
Mar 08, 2016	10.49	10.68	10.32	10.35	85,307	-0.16(-1.52%)
Mar 07, 2016	10.25	10.67	10.25	10.51	65,395	+0.26(+2.54%)
Mar 04, 2016	10.05	10.82	9.950	10.25	119,699	+0.18(+1.79%)
Mar 03, 2016	9.550	10.11	9.550	10.07	216,954	+0.42(+4.35%)
Mar 02, 2016	9.710	9.780	9.630	9.650	127,671	-0.05(-0.52%)
Mar 01, 2016	10.19	10.19	9.480	9.700	109,824	-0.39(-3.87%)
Feb 29, 2016	10.66	10.75	10.06	10.09	105,388	-0.50(-4.72%)
Feb 26, 2016	11.10	11.15	10.48	10.59	186,723	-0.71(-6.28%)
Feb 25, 2016	11.38	12.01	11.26	11.30	59,515	-0.10(-0.88%)
Feb 24, 2016	11.43	11.52	11.22	11.40	113,098	-0.10(-0.87%)
Feb 23, 2016	11.39	11.63	11.30	11.50	71,808	+0.11(+0.97%)
Feb 22, 2016	11.47	11.69	11.27	11.39	111,539	-0.06(-0.52%)
Feb 19, 2016	11.40	11.47	11.25	11.45	127,257	+0.03(+0.26%)
Feb 18, 2016	11.54	11.58	11.31	11.42	152,488	-0.10(-0.87%)
Feb 17, 2016	11.73	11.94	11.46	11.52	71,868	-0.16(-1.37%)
Feb 16, 2016	11.55	11.73	11.42	11.68	41,325	+0.27(+2.37%)
Feb 12, 2016	11.51	11.41	11.41	11.41	44,700	+0.05(+0.44%)
Feb 11, 2016	11.40	11.54	11.28	11.36	36,275	-0.20(-1.73%)
Feb 10, 2016	11.82	12.05	11.55	11.56	93,209	-0.22(-1.87%)
Feb 09, 2016	11.74	11.84	11.63	11.78	47,325	-0.06(-0.51%)
Feb 08, 2016	11.64	11.91	11.61	11.84	65,477	+0.08(+0.68%)
Feb 05, 2016	11.70	11.96	11.41	11.76	148,386	-0.01(-0.08%)
Feb 04, 2016	11.82	12.05	11.51	11.77	54,808	-0.09(-0.76%)
Feb 03, 2016	11.78	12.27	11.56	11.86	98,363	+0.14(+1.19%)
Feb 02, 2016	11.72	11.97	10.78	11.72	76,673	-0.15(-1.26%)
Feb 01, 2016	11.97	12.31	11.74	11.87	82,971	-0.16(-1.33%)
Jan 29, 2016	11.58	12.07	11.58	12.03	149,595	+0.48(+4.16%)
Jan 28, 2016	11.48	11.83	11.37	11.55	71,144	+0.15(+1.32%)
Jan 27, 2016	11.28	11.71	11.23	11.40	87,062	+0.07(+0.62%)
Jan 26, 2016	11.21	11.40	11.09	11.33	71,007	+0.19(+1.71%)
Jan 25, 2016	11.21	11.50	10.92	11.14	126,636	+0.43(+4.01%)
Jan 22, 2016	10.70	11.18	10.65	10.71	171,428	+0.09(+0.85%)
Jan 21, 2016	10.77	11.33	10.60	10.62	66,645	-0.16(-1.48%)
Jan 20, 2016	10.51	10.90	10.38	10.78	99,663	+0.15(+1.41%)
Jan 19, 2016	10.93	10.97	10.50	10.63	124,533	-0.24(-2.21%)
Jan 15, 2016	10.69	10.87	10.87	10.87	170,000	-0.15(-1.36%)
Jan 14, 2016	10.96	11.32	10.70	11.02	90,549	+0.17(+1.57%)
Jan 13, 2016	11.05	11.51	10.81	10.85	118,293	-0.18(-1.63%)
Jan 12, 2016	11.27	11.59	10.88	11.03	162,731	-0.18(-1.61%)
Jan 11, 2016	11.26	11.29	11.12	11.21	196,107	-0.01(-0.09%)
Jan 08, 2016	11.38	11.45	11.19	11.22	124,443	-0.17(-1.49%)
Jan 07, 2016	11.57	11.57	11.31	11.39	216,947	-0.25(-2.15%)
Jan 06, 2016	12.53	12.53	11.37	11.64	206,919	+0.03(+0.26%)
Jan 05, 2016	11.71	11.81	11.53	11.61	176,910	-0.04(-0.34%)

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.