Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.900	7.100	6.900	7.060	11,400	+0.05(+0.71%)
May 27, 2004	7.120	7.120	6.940	7.010	23,000	-0.04(-0.57%)
May 26, 2004	6.990	7.130	6.990	7.050	44,500	+0.06(+0.86%)
May 25, 2004	6.900	6.990	6.590	6.990	47,900	+0.07(+1.01%)
May 24, 2004	6.760	6.990	6.480	6.920	30,100	+0.44(+6.79%)
May 21, 2004	7.010	7.010	6.440	6.480	22,700	-0.46(-6.63%)
May 20, 2004	6.940	6.950	6.660	6.940	19,900	+0.10(+1.46%)
May 19, 2004	6.600	7.000	6.450	6.840	85,600	+0.45(+7.04%)
May 18, 2004	6.190	6.620	6.110	6.390	42,100	+0.35(+5.79%)
May 17, 2004	6.520	6.520	5.980	6.040	39,500	-0.21(-3.36%)
May 14, 2004	6.280	6.500	6.000	6.250	86,600	-0.02(-0.32%)
May 13, 2004	6.060	6.300	5.951	6.270	29,500	+0.17(+2.79%)
May 12, 2004	6.250	6.250	5.970	6.100	54,000	-0.14(-2.24%)
May 11, 2004	6.010	6.540	5.950	6.240	68,000	+0.21(+3.48%)
May 10, 2004	6.270	6.270	5.800	6.030	54,700	-0.24(-3.83%)
May 07, 2004	6.680	6.700	6.220	6.270	60,100	-0.38(-5.71%)
May 06, 2004	6.480	6.760	6.250	6.650	80,000	+0.17(+2.62%)
May 05, 2004	6.770	6.770	6.300	6.480	69,100	+0.17(+2.69%)
May 04, 2004	6.150	6.400	6.150	6.310	32,700	+0.02(+0.32%)
May 03, 2004	6.590	6.590	6.210	6.290	77,500	-0.01(-0.16%)
Apr 30, 2004	6.400	6.660	6.070	6.300	130,200	-0.20(-3.02%)
Apr 29, 2004	6.650	6.880	6.350	6.496	114,000	-0.45(-6.53%)
Apr 28, 2004	6.610	7.000	6.610	6.950	44,300	+0.10(+1.46%)
Apr 27, 2004	7.560	7.560	6.550	6.850	194,300	-0.55(-7.43%)
Apr 26, 2004	7.620	7.740	7.380	7.400	56,500	-0.21(-2.76%)
Apr 23, 2004	7.370	7.750	7.370	7.610	92,500	+0.20(+2.70%)
Apr 22, 2004	7.640	7.690	7.270	7.410	59,700	-0.28(-3.64%)
Apr 21, 2004	8.250	8.250	7.610	7.690	333,500	-0.54(-6.56%)
Apr 20, 2004	8.030	8.250	8.030	8.230	15,800	+0.13(+1.60%)
Apr 19, 2004	8.250	8.300	7.960	8.100	61,000	-0.09(-1.10%)
Apr 16, 2004	8.240	8.240	8.000	8.190	57,500	+0.18(+2.25%)
Apr 15, 2004	8.100	8.300	8.000	8.010	44,900	-0.19(-2.33%)
Apr 14, 2004	8.220	8.480	8.150	8.201	29,500	-0.36(-4.19%)
Apr 13, 2004	8.730	8.740	8.480	8.560	41,300	-0.09(-1.04%)
Apr 12, 2004	8.600	8.650	8.250	8.650	129,500	-0.01(-0.12%)
Apr 08, 2004	8.500	8.730	8.270	8.660	258,200	+0.26(+3.10%)
Apr 07, 2004	8.780	8.790	8.390	8.400	182,400	-0.38(-4.33%)
Apr 06, 2004	8.680	8.790	8.630	8.780	68,400	+0.02(+0.23%)
Apr 05, 2004	8.854	8.950	8.740	8.760	103,800	-0.15(-1.68%)
Apr 02, 2004	9.030	9.090	8.760	8.910	93,500	-0.07(-0.78%)
Apr 01, 2004	8.700	9.160	8.630	8.980	172,800	+0.35(+4.06%)
Mar 31, 2004	8.360	8.700	8.230	8.630	255,300	+0.27(+3.23%)
Mar 30, 2004	8.350	8.360	8.150	8.360	102,100	+0.01(+0.12%)
Mar 29, 2004	8.180	8.360	8.150	8.350	37,800	+0.10(+1.21%)
Mar 26, 2004	8.310	8.320	8.230	8.250	63,700	-0.05(-0.60%)
Mar 25, 2004	8.250	8.359	8.150	8.300	105,600	+0.00(+0.00%)
Mar 24, 2004	8.600	8.600	8.100	8.300	338,900	-0.22(-2.58%)
Mar 23, 2004	8.650	8.740	8.520	8.520	111,500	-0.07(-0.81%)
Mar 22, 2004	8.500	8.620	8.430	8.590	89,400	-0.04(-0.46%)
Mar 19, 2004	8.480	8.650	8.450	8.630	149,700	+0.02(+0.23%)
Mar 18, 2004	8.940	8.940	8.470	8.610	225,400	-0.06(-0.69%)
Mar 17, 2004	8.640	8.820	8.640	8.670	83,600	+0.02(+0.23%)
Mar 16, 2004	8.640	8.710	8.500	8.650	71,800	+0.10(+1.17%)
Mar 15, 2004	8.390	8.980	8.370	8.550	165,100	-0.11(-1.27%)
Mar 12, 2004	8.750	8.760	8.510	8.660	115,600	-0.14(-1.59%)
Mar 11, 2004	8.140	8.830	8.130	8.800	223,200	+0.55(+6.67%)
Mar 10, 2004	8.370	8.650	8.250	8.250	46,500	-0.10(-1.20%)
Mar 09, 2004	8.260	8.440	8.250	8.350	37,300	+0.04(+0.48%)
Mar 08, 2004	8.315	8.389	8.200	8.310	66,800	-0.04(-0.48%)
Mar 05, 2004	8.250	8.380	8.150	8.350	75,400	+0.05(+0.60%)
Mar 04, 2004	8.310	8.380	8.220	8.300	47,200	-0.08(-0.95%)
Mar 03, 2004	8.450	8.500	8.150	8.380	29,800	+0.08(+0.96%)
Mar 02, 2004	8.330	8.400	8.130	8.300	71,600	+0.05(+0.61%)

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.