Lancaster Colony Cor (NQ: LANC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.08	26.58	26.08	26.40	244,326	+0.26(+1.01%)
May 30, 2006	26.46	26.66	26.13	26.14	137,258	-0.41(-1.56%)
May 26, 2006	27.14	27.25	26.50	26.55	168,074	-0.59(-2.17%)
May 25, 2006	26.87	27.20	26.46	27.14	166,344	+0.53(+1.99%)
May 24, 2006	26.31	26.83	25.91	26.61	317,391	+0.30(+1.16%)
May 23, 2006	26.88	27.15	26.22	26.31	201,260	-0.45(-1.67%)
May 22, 2006	26.77	27.07	26.50	26.75	220,813	-0.20(-0.73%)
May 19, 2006	26.70	27.21	26.45	26.95	191,732	+0.20(+0.73%)
May 18, 2006	27.06	27.21	26.71	26.75	168,328	-0.18(-0.68%)
May 17, 2006	27.06	27.30	26.64	26.94	163,383	-0.39(-1.41%)
May 16, 2006	27.31	27.45	27.08	27.32	135,952	+0.11(+0.40%)
May 15, 2006	26.79	27.38	26.79	27.21	236,703	+0.24(+0.88%)
May 12, 2006	27.02	27.19	26.76	26.98	148,034	-0.19(-0.70%)
May 11, 2006	27.50	27.52	27.09	27.17	136,045	-0.40(-1.45%)
May 10, 2006	27.44	27.65	27.44	27.57	108,594	+0.01(+0.05%)
May 09, 2006	27.53	27.61	27.46	27.55	147,363	-0.05(-0.20%)
May 08, 2006	27.56	27.75	27.50	27.61	109,324	-0.04(-0.15%)
May 05, 2006	27.64	27.87	27.50	27.65	131,488	+0.14(+0.52%)
May 04, 2006	27.23	27.52	27.23	27.50	169,180	+0.21(+0.77%)
May 03, 2006	27.27	27.44	27.21	27.29	205,528	-0.06(-0.22%)
May 02, 2006	27.42	27.55	27.27	27.36	226,641	-0.06(-0.22%)
May 01, 2006	27.81	27.97	27.42	27.42	308,651	-0.39(-1.41%)
Apr 28, 2006	27.33	27.81	27.33	27.81	250,055	-0.20(-0.73%)
Apr 27, 2006	27.84	28.51	27.80	28.01	87,160	-0.09(-0.31%)
Apr 26, 2006	27.95	28.45	27.95	28.10	62,203	+0.15(+0.53%)
Apr 25, 2006	28.25	28.25	27.53	27.95	257,926	-0.41(-1.46%)
Apr 24, 2006	28.34	28.45	28.16	28.36	109,813	-0.09(-0.31%)
Apr 21, 2006	28.66	28.66	28.07	28.45	189,894	+0.05(+0.17%)
Apr 20, 2006	28.41	28.55	28.13	28.41	74,194	-0.08(-0.29%)
Apr 19, 2006	28.43	28.62	28.28	28.49	189,544	+0.01(+0.05%)
Apr 18, 2006	27.78	28.55	27.91	28.47	376,864	+0.69(+2.49%)
Apr 17, 2006	27.81	28.05	27.60	27.78	195,027	-0.11(-0.39%)
Apr 13, 2006	27.86	28.15	27.70	27.89	89,555	-0.09(-0.34%)
Apr 12, 2006	27.65	28.14	27.54	27.99	144,384	+0.34(+1.23%)
Apr 11, 2006	27.97	28.26	27.58	27.65	159,062	-0.35(-1.23%)
Apr 10, 2006	27.99	28.49	27.86	27.99	105,752	-0.06(-0.22%)
Apr 07, 2006	28.45	28.62	27.90	28.05	169,259	-0.33(-1.17%)
Apr 06, 2006	28.36	28.51	28.32	28.39	145,535	-0.07(-0.26%)
Apr 05, 2006	28.41	28.57	28.38	28.46	202,118	+0.01(+0.05%)
Apr 04, 2006	28.33	28.53	28.15	28.45	136,091	+0.20(+0.70%)
Apr 03, 2006	28.53	28.53	28.19	28.25	141,513	-0.20(-0.71%)
Mar 31, 2006	28.45	28.59	28.33	28.45	286,982	+0.08(+0.29%)
Mar 30, 2006	28.49	28.49	28.22	28.37	100,856	+0.01(+0.02%)
Mar 29, 2006	27.95	28.53	27.95	28.36	176,628	+0.30(+1.09%)
Mar 28, 2006	28.39	28.39	27.95	28.06	117,684	-0.26(-0.93%)
Mar 27, 2006	28.37	28.45	28.09	28.32	100,723	-0.15(-0.52%)
Mar 24, 2006	28.15	28.51	28.15	28.47	137,220	+0.12(+0.41%)
Mar 23, 2006	28.51	28.51	28.11	28.36	78,677	-0.10(-0.36%)
Mar 22, 2006	27.78	28.49	27.78	28.46	127,980	+0.65(+2.34%)
Mar 21, 2006	28.00	28.34	27.77	27.81	151,577	-0.32(-1.13%)
Mar 20, 2006	28.29	28.30	27.78	28.13	117,195	-0.06(-0.22%)
Mar 17, 2006	27.97	28.33	27.84	28.19	438,181	+0.32(+1.14%)
Mar 16, 2006	27.78	27.94	27.72	27.87	115,892	+0.03(+0.12%)
Mar 15, 2006	27.71	27.86	27.39	27.84	115,359	+0.19(+0.69%)
Mar 14, 2006	27.14	27.71	26.93	27.65	122,274	+0.56(+2.08%)
Mar 13, 2006	27.48	27.60	27.04	27.08	129,643	-0.38(-1.38%)
Mar 10, 2006	27.11	27.47	26.89	27.46	118,360	+0.36(+1.32%)
Mar 09, 2006	27.17	27.29	27.03	27.10	90,079	-0.11(-0.40%)
Mar 08, 2006	26.87	27.27	26.77	27.21	154,795	+0.14(+0.53%)
Mar 07, 2006	26.87	27.16	26.79	27.07	174,656	+0.06(+0.23%)
Mar 06, 2006	26.93	27.08	26.71	27.01	108,269	+0.01(+0.03%)
Mar 03, 2006	26.89	27.14	26.74	27.00	135,556	-0.03(-0.10%)
Mar 02, 2006	27.24	27.37	26.79	27.03	225,565	-0.34(-1.24%)

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.