Lancaster Colony Cor (NQ: LANC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	182.66	186.13	181.04	184.61	129,752	+2.49(+1.37%)
May 30, 2024	181.49	185.42	181.49	182.12	105,394	+1.70(+0.94%)
May 29, 2024	182.52	182.88	180.22	180.42	88,558	-2.75(-1.50%)
May 28, 2024	183.64	184.86	180.77	183.17	97,288	-0.42(-0.23%)
May 24, 2024	185.88	185.88	183.13	183.59	90,421	-1.31(-0.71%)
May 23, 2024	187.08	187.36	184.42	184.90	74,790	-2.66(-1.42%)
May 22, 2024	189.72	190.71	187.14	187.56	76,243	-2.54(-1.34%)
May 21, 2024	190.99	191.37	188.83	190.09	66,247	-1.06(-0.55%)
May 20, 2024	191.04	191.75	190.22	191.15	66,382	+0.56(+0.29%)
May 17, 2024	191.90	191.90	188.21	190.59	106,894	-1.06(-0.55%)
May 16, 2024	192.58	192.58	190.44	191.65	79,035	-0.82(-0.42%)
May 15, 2024	194.64	194.64	191.35	192.46	82,264	-0.94(-0.49%)
May 14, 2024	195.96	196.37	192.42	193.41	103,041	-0.58(-0.30%)
May 13, 2024	197.82	199.83	193.73	193.99	108,451	-2.64(-1.34%)
May 10, 2024	195.30	196.84	194.05	196.62	83,311	+1.32(+0.68%)
May 09, 2024	194.22	195.98	191.88	195.30	69,753	+1.37(+0.71%)
May 08, 2024	192.08	194.21	191.39	193.93	86,028	+1.06(+0.55%)
May 07, 2024	192.18	195.78	191.96	192.86	168,476	+1.87(+0.98%)
May 06, 2024	190.85	192.29	189.08	190.99	124,822	+0.41(+0.21%)
May 03, 2024	194.76	195.04	189.76	190.58	149,840	-0.50(-0.26%)
May 02, 2024	187.78	196.17	185.51	191.08	205,706	+0.57(+0.30%)
May 01, 2024	189.31	192.08	186.44	190.51	193,203	+0.62(+0.32%)
Apr 30, 2024	189.02	190.24	186.88	189.90	166,599	+0.46(+0.24%)
Apr 29, 2024	187.06	189.91	186.37	189.44	142,046	+3.30(+1.78%)
Apr 26, 2024	186.38	187.96	186.04	186.13	150,485	-0.95(-0.51%)
Apr 25, 2024	187.39	188.53	184.42	187.08	117,235	-0.82(-0.43%)
Apr 24, 2024	184.47	188.36	184.39	187.90	131,899	+1.93(+1.04%)
Apr 23, 2024	184.36	188.89	181.90	185.97	154,459	+1.26(+0.68%)
Apr 22, 2024	185.90	186.84	184.12	184.70	109,804	-1.27(-0.69%)
Apr 19, 2024	182.87	186.42	182.87	185.97	131,511	+3.23(+1.77%)
Apr 18, 2024	185.42	185.42	181.92	182.74	138,776	-1.77(-0.96%)
Apr 17, 2024	190.73	190.73	184.24	184.51	124,722	-4.60(-2.43%)
Apr 16, 2024	193.37	194.28	188.96	189.11	149,382	-4.77(-2.46%)
Apr 15, 2024	196.54	197.19	192.10	193.88	225,718	-1.29(-0.66%)
Apr 12, 2024	196.60	197.26	193.95	195.17	93,572	-2.44(-1.24%)
Apr 11, 2024	198.54	199.14	197.31	197.61	108,820	-0.19(-0.10%)
Apr 10, 2024	198.56	198.73	196.02	197.80	111,920	-4.00(-1.98%)
Apr 09, 2024	202.28	202.60	200.11	201.80	102,098	-0.06(-0.03%)
Apr 08, 2024	204.00	204.43	201.74	201.86	81,246	-1.33(-0.66%)
Apr 05, 2024	203.60	205.06	201.51	203.19	93,484	-0.34(-0.17%)
Apr 04, 2024	204.80	205.68	203.27	203.53	87,776	-0.57(-0.28%)
Apr 03, 2024	204.27	205.61	203.46	204.10	88,544	-1.71(-0.83%)
Apr 02, 2024	204.91	205.95	201.14	205.81	124,176	+0.33(+0.16%)
Apr 01, 2024	206.06	206.06	203.63	205.48	80,741	-1.15(-0.56%)
Mar 28, 2024	207.06	208.08	205.97	206.63	81,390	+0.56(+0.27%)
Mar 27, 2024	203.65	206.30	203.65	206.08	171,782	+3.03(+1.49%)
Mar 26, 2024	203.78	204.00	200.44	203.04	87,591	+0.88(+0.43%)
Mar 25, 2024	205.91	205.91	201.63	202.17	65,462	-2.87(-1.40%)
Mar 22, 2024	204.87	206.31	203.12	205.03	94,704	+0.28(+0.14%)
Mar 21, 2024	202.05	205.80	200.57	204.75	126,309	+2.37(+1.17%)
Mar 20, 2024	198.23	202.52	197.97	202.39	147,873	+4.43(+2.24%)
Mar 19, 2024	197.06	198.93	196.66	197.96	120,050	+1.20(+0.61%)
Mar 18, 2024	197.14	199.67	196.16	196.75	101,655	-0.50(-0.25%)
Mar 15, 2024	197.81	199.44	195.67	197.25	332,347	-1.94(-0.97%)
Mar 14, 2024	198.87	199.22	197.01	199.19	96,284	+0.32(+0.16%)
Mar 13, 2024	202.43	202.54	196.71	198.87	143,683	-2.91(-1.44%)
Mar 12, 2024	202.73	203.50	200.60	201.78	187,332	-1.45(-0.71%)
Mar 11, 2024	203.75	205.01	202.13	203.23	77,654	-1.14(-0.56%)
Mar 08, 2024	205.52	206.28	203.26	204.38	84,961	+0.34(+0.17%)
Mar 07, 2024	204.83	207.54	202.82	204.04	126,526	+0.52(+0.25%)
Mar 06, 2024	204.16	206.25	202.68	203.52	79,706	+0.79(+0.39%)
Mar 05, 2024	204.94	207.03	201.88	202.73	132,661	-2.16(-1.05%)
Mar 04, 2024	205.62	207.89	204.88	204.89	107,619	+0.53(+0.26%)

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.