Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.050	6.300	5.990	6.190	69,438	+0.14(+2.31%)
May 27, 2010	5.710	6.090	5.640	6.050	108,511	+0.42(+7.46%)
May 26, 2010	5.720	5.920	5.610	5.630	97,756	-0.08(-1.40%)
May 25, 2010	5.680	5.770	5.620	5.710	70,569	-0.08(-1.38%)
May 24, 2010	5.890	6.060	5.750	5.790	69,156	-0.12(-2.03%)
May 21, 2010	5.800	5.960	5.772	5.910	112,262	+0.16(+2.78%)
May 20, 2010	5.890	6.050	5.750	5.750	100,939	-0.34(-5.58%)
May 19, 2010	6.070	6.150	5.860	6.090	94,190	+0.03(+0.50%)
May 18, 2010	6.160	6.170	5.960	6.060	60,544	-0.02(-0.33%)
May 17, 2010	5.920	6.240	5.920	6.080	90,588	+0.22(+3.75%)
May 14, 2010	5.910	5.930	5.710	5.860	75,420	-0.11(-1.84%)
May 13, 2010	5.990	6.020	5.870	5.970	31,454	-0.05(-0.83%)
May 12, 2010	5.810	6.100	5.810	6.020	157,235	+0.20(+3.44%)
May 11, 2010	5.820	5.989	5.660	5.820	83,722	+0.02(+0.34%)
May 10, 2010	5.770	6.099	5.690	5.800	134,577	+0.10(+1.75%)
May 07, 2010	5.810	6.060	5.620	5.700	108,175	-0.11(-1.89%)
May 06, 2010	6.050	6.240	5.500	5.810	149,895	-0.25(-4.13%)
May 05, 2010	6.010	6.129	5.970	6.060	97,260	+0.05(+0.83%)
May 04, 2010	6.050	6.070	5.950	6.010	104,042	-0.09(-1.48%)
May 03, 2010	6.120	6.220	5.640	6.100	394,678	-0.03(-0.49%)
Apr 30, 2010	6.450	6.450	6.130	6.130	85,966	-0.30(-4.67%)
Apr 29, 2010	6.270	6.440	6.155	6.430	121,199	+0.19(+3.04%)
Apr 28, 2010	6.220	6.270	6.170	6.240	113,728	+0.02(+0.32%)
Apr 27, 2010	6.430	6.460	6.110	6.220	109,922	-0.25(-3.86%)
Apr 26, 2010	6.370	6.510	6.350	6.470	40,548	+0.07(+1.09%)
Apr 23, 2010	6.540	6.560	6.250	6.400	180,955	-0.16(-2.44%)
Apr 22, 2010	6.600	6.600	6.420	6.560	74,143	-0.12(-1.80%)
Apr 21, 2010	6.780	6.800	6.580	6.680	84,133	-0.12(-1.76%)
Apr 20, 2010	6.710	6.890	6.700	6.800	44,851	+0.06(+0.89%)
Apr 19, 2010	6.840	6.880	6.560	6.740	57,277	-0.15(-2.18%)
Apr 16, 2010	7.000	7.030	6.760	6.890	63,438	-0.09(-1.29%)
Apr 15, 2010	6.980	7.000	6.870	6.980	32,148	-0.02(-0.29%)
Apr 14, 2010	6.820	7.030	6.810	7.000	68,934	+0.18(+2.64%)
Apr 13, 2010	6.750	6.820	6.670	6.820	76,872	+0.08(+1.19%)
Apr 12, 2010	6.820	6.820	6.680	6.740	123,084	-0.04(-0.59%)
Apr 09, 2010	6.860	6.860	6.710	6.780	70,347	-0.10(-1.45%)
Apr 08, 2010	6.780	6.932	6.770	6.880	64,916	+0.06(+0.88%)
Apr 07, 2010	6.650	6.830	6.540	6.820	146,456	+0.15(+2.25%)
Apr 06, 2010	6.600	6.700	6.570	6.670	48,104	+0.01(+0.15%)
Apr 05, 2010	6.430	6.660	6.340	6.660	91,593	+0.23(+3.58%)
Apr 01, 2010	6.650	6.430	6.430	6.430	167,500	-0.20(-3.02%)
Mar 31, 2010	6.770	7.060	6.590	6.630	305,625	-0.50(-7.01%)
Mar 30, 2010	7.220	7.225	6.970	7.130	62,391	-0.05(-0.70%)
Mar 29, 2010	7.190	7.290	7.040	7.180	41,631	+0.03(+0.42%)
Mar 26, 2010	7.110	7.240	7.020	7.150	44,568	+0.08(+1.13%)
Mar 25, 2010	7.360	7.410	7.050	7.070	78,142	-0.23(-3.15%)
Mar 24, 2010	7.410	7.410	7.190	7.300	133,648	-0.13(-1.75%)
Mar 23, 2010	7.230	7.450	7.200	7.430	111,843	+0.24(+3.34%)
Mar 22, 2010	6.720	7.200	6.680	7.190	123,949	+0.39(+5.74%)
Mar 19, 2010	6.740	6.830	6.440	6.800	172,864	+0.11(+1.64%)
Mar 18, 2010	6.870	6.870	6.670	6.690	52,730	-0.22(-3.18%)
Mar 17, 2010	6.980	7.030	6.880	6.910	31,130	-0.08(-1.14%)
Mar 16, 2010	6.960	7.000	6.850	6.990	30,677	+0.03(+0.43%)
Mar 15, 2010	6.910	7.000	6.830	6.960	37,443	+0.01(+0.14%)
Mar 12, 2010	7.000	7.020	6.830	6.950	52,850	-0.05(-0.71%)
Mar 11, 2010	6.780	7.000	6.740	7.000	41,761	+0.15(+2.19%)
Mar 10, 2010	6.860	6.940	6.630	6.850	63,011	-0.03(-0.44%)
Mar 09, 2010	6.930	7.010	6.810	6.880	100,945	-0.05(-0.72%)
Mar 08, 2010	6.950	7.050	6.910	6.930	57,968	-0.04(-0.57%)
Mar 05, 2010	6.800	7.000	6.690	6.970	142,512	+0.18(+2.65%)
Mar 04, 2010	6.590	6.830	6.580	6.790	71,132	+0.19(+2.88%)
Mar 03, 2010	6.630	6.724	6.570	6.600	67,548	-0.04(-0.60%)
Mar 02, 2010	6.410	6.640	6.247	6.640	140,366	+0.22(+3.43%)

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.