Lancaster Colony Cor (NQ: LANC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	129.87	130.69	127.98	130.54	105,556	-0.04(-0.03%)
May 30, 2019	131.26	131.68	129.81	130.58	81,669	+0.04(+0.03%)
May 29, 2019	130.09	130.73	129.16	130.54	110,156	-0.14(-0.10%)
May 28, 2019	132.46	132.96	130.54	130.67	136,903	-1.83(-1.38%)
May 24, 2019	132.55	132.98	131.05	132.50	126,932	+0.27(+0.21%)
May 23, 2019	134.19	135.98	131.27	132.23	106,333	-2.25(-1.67%)
May 22, 2019	134.01	136.03	133.14	134.48	95,526	+0.41(+0.31%)
May 21, 2019	135.01	135.75	133.47	134.07	75,813	-0.80(-0.59%)
May 20, 2019	134.72	135.39	133.88	134.87	55,710	-0.10(-0.07%)
May 17, 2019	135.20	135.70	133.84	134.97	107,870	-0.25(-0.18%)
May 16, 2019	135.52	137.02	134.56	135.22	88,951	-0.25(-0.18%)
May 15, 2019	133.97	135.77	132.88	135.46	95,041	+1.33(+0.99%)
May 14, 2019	135.39	136.44	134.01	134.13	96,629	-1.40(-1.03%)
May 13, 2019	134.34	135.75	132.89	135.53	95,534	+0.81(+0.60%)
May 10, 2019	134.95	135.18	132.45	134.72	108,972	-0.38(-0.28%)
May 09, 2019	133.93	135.44	133.16	135.10	88,965	+0.92(+0.68%)
May 08, 2019	135.89	138.28	134.04	134.18	118,087	-1.91(-1.40%)
May 07, 2019	138.65	138.65	135.48	136.09	99,938	-1.88(-1.36%)
May 06, 2019	136.80	139.89	136.80	137.97	219,615	+0.39(+0.28%)
May 03, 2019	136.68	137.62	135.44	137.58	113,379	+1.48(+1.09%)
May 02, 2019	135.89	136.28	133.72	136.10	148,277	+0.51(+0.37%)
May 01, 2019	135.35	136.61	134.43	135.59	138,462	+0.63(+0.46%)
Apr 30, 2019	134.68	136.24	133.37	134.97	509,171	+0.74(+0.55%)
Apr 29, 2019	132.54	134.77	132.29	134.23	134,277	+1.55(+1.17%)
Apr 26, 2019	130.52	133.31	130.05	132.68	188,635	+1.50(+1.14%)
Apr 25, 2019	134.96	138.33	128.35	131.18	250,244	-8.19(-5.87%)
Apr 24, 2019	138.50	141.05	138.50	139.37	139,349	+0.69(+0.50%)
Apr 23, 2019	138.75	140.49	138.21	138.68	109,825	+0.04(+0.03%)
Apr 22, 2019	141.05	141.46	138.08	138.64	81,315	-2.26(-1.60%)
Apr 18, 2019	140.51	141.64	139.94	140.90	131,119	+0.92(+0.66%)
Apr 17, 2019	143.69	144.07	139.74	139.98	174,206	-3.70(-2.58%)
Apr 16, 2019	142.51	143.78	141.56	143.69	114,237	+1.66(+1.17%)
Apr 15, 2019	140.67	142.73	140.08	142.03	93,553	+1.44(+1.03%)
Apr 12, 2019	142.85	143.80	140.08	140.58	116,795	-1.83(-1.29%)
Apr 11, 2019	142.63	143.91	140.87	142.42	114,684	-0.42(-0.29%)
Apr 10, 2019	140.29	142.96	139.59	142.83	107,357	+2.87(+2.05%)
Apr 09, 2019	140.88	142.33	139.41	139.97	88,246	-1.31(-0.93%)
Apr 08, 2019	141.70	142.14	140.45	141.27	99,882	-0.42(-0.30%)
Apr 05, 2019	141.57	143.74	140.55	141.69	133,323	+0.11(+0.08%)
Apr 04, 2019	140.43	141.85	139.49	141.58	106,389	+1.43(+1.02%)
Apr 03, 2019	138.99	140.35	138.15	140.15	74,567	+1.25(+0.90%)
Apr 02, 2019	139.38	140.13	138.07	138.89	109,759	-0.27(-0.20%)
Apr 01, 2019	142.20	144.20	138.71	139.17	137,892	-3.04(-2.14%)
Mar 29, 2019	143.50	143.50	140.41	142.21	204,612	-0.92(-0.64%)
Mar 28, 2019	143.61	144.24	142.13	143.12	109,191	-0.26(-0.18%)
Mar 27, 2019	141.96	144.00	141.15	143.39	107,579	+1.33(+0.94%)
Mar 26, 2019	140.76	142.31	139.38	142.05	116,648	+1.50(+1.07%)
Mar 25, 2019	140.06	141.81	138.20	140.56	130,158	+0.33(+0.23%)
Mar 22, 2019	141.24	142.39	139.78	140.23	124,728	-1.30(-0.92%)
Mar 21, 2019	139.21	142.45	138.91	141.53	80,999	+2.14(+1.54%)
Mar 20, 2019	140.42	140.42	137.39	139.38	109,166	-1.15(-0.82%)
Mar 19, 2019	139.54	141.82	139.31	140.54	131,069	+1.22(+0.88%)
Mar 18, 2019	138.59	139.48	137.92	139.31	117,450	+1.19(+0.86%)
Mar 15, 2019	136.97	139.02	136.57	138.12	331,655	+1.22(+0.89%)
Mar 14, 2019	138.11	138.47	136.68	136.91	79,078	-1.04(-0.76%)
Mar 13, 2019	137.11	138.33	137.09	137.95	112,254	+1.01(+0.74%)
Mar 12, 2019	138.98	138.98	136.32	136.94	97,720	-2.04(-1.47%)
Mar 11, 2019	137.15	139.06	136.28	138.99	110,503	+1.74(+1.27%)
Mar 08, 2019	138.70	139.66	136.80	137.24	100,267	-1.62(-1.16%)
Mar 07, 2019	139.20	141.13	138.74	138.86	99,037	-0.16(-0.12%)
Mar 06, 2019	141.56	142.57	138.39	139.02	136,010	-2.54(-1.79%)
Mar 05, 2019	141.44	142.70	141.28	141.56	84,010	-0.36(-0.25%)
Mar 04, 2019	142.00	142.67	140.23	141.92	112,249	+0.08(+0.06%)

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.