Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.720	4.750	4.630	4.750	37,000	+0.03(+0.64%)
Aug 30, 2004	4.500	4.750	4.500	4.720	37,700	+0.19(+4.19%)
Aug 27, 2004	4.360	4.740	4.340	4.530	25,100	+0.05(+1.12%)
Aug 26, 2004	4.645	4.645	4.280	4.480	50,400	-0.17(-3.66%)
Aug 25, 2004	4.540	4.750	4.430	4.650	18,100	+0.12(+2.65%)
Aug 24, 2004	4.460	4.750	4.420	4.530	33,300	+0.03(+0.67%)
Aug 23, 2004	4.670	4.670	4.400	4.500	16,000	-0.15(-3.23%)
Aug 20, 2004	4.560	4.750	4.550	4.650	16,500	-0.01(-0.21%)
Aug 19, 2004	4.830	4.830	4.491	4.660	36,600	-0.09(-1.89%)
Aug 18, 2004	4.840	5.270	4.730	4.750	95,300	+0.00(+0.00%)
Aug 17, 2004	4.450	4.757	4.450	4.750	33,100	+0.25(+5.56%)
Aug 16, 2004	4.990	4.990	4.310	4.500	55,500	-0.39(-7.98%)
Aug 13, 2004	4.980	4.980	4.550	4.890	77,900	+0.15(+3.16%)
Aug 12, 2004	4.950	5.140	4.730	4.740	24,900	-0.32(-6.32%)
Aug 11, 2004	5.040	5.100	4.870	5.060	17,800	-0.12(-2.32%)
Aug 10, 2004	5.051	5.200	5.010	5.180	16,300	+0.03(+0.58%)
Aug 09, 2004	5.250	5.300	4.810	5.150	65,289	-0.10(-1.90%)
Aug 06, 2004	5.400	5.490	5.250	5.250	46,700	-0.21(-3.85%)
Aug 05, 2004	5.470	5.840	5.350	5.460	36,600	+0.04(+0.74%)
Aug 04, 2004	5.410	5.630	5.400	5.420	27,900	-0.12(-2.17%)
Aug 03, 2004	5.480	5.760	5.270	5.540	27,836	+0.04(+0.73%)
Aug 02, 2004	5.600	5.600	5.290	5.500	23,900	-0.10(-1.79%)
Jul 30, 2004	5.310	6.380	5.310	5.600	85,100	+0.26(+4.87%)
Jul 29, 2004	5.350	5.420	5.240	5.340	19,500	-0.19(-3.44%)
Jul 28, 2004	5.680	5.680	5.420	5.530	15,000	-0.13(-2.30%)
Jul 27, 2004	5.670	5.879	5.350	5.660	66,800	-0.24(-4.07%)
Jul 26, 2004	5.400	6.050	5.300	5.900	70,000	+0.40(+7.27%)
Jul 23, 2004	5.400	5.630	5.230	5.500	104,200	-0.10(-1.79%)
Jul 22, 2004	5.740	5.790	5.380	5.600	254,100	-0.84(-13.04%)
Jul 21, 2004	6.310	6.540	6.100	6.440	63,800	+0.31(+5.06%)
Jul 20, 2004	6.170	6.180	6.100	6.130	14,900	+0.03(+0.49%)
Jul 19, 2004	6.290	6.290	6.100	6.100	15,200	-0.26(-4.09%)
Jul 16, 2004	6.150	6.410	6.100	6.360	15,900	+0.26(+4.26%)
Jul 15, 2004	6.060	6.200	6.060	6.100	33,900	-0.03(-0.49%)
Jul 14, 2004	5.700	6.290	5.690	6.130	29,800	+0.31(+5.33%)
Jul 13, 2004	5.960	5.980	5.710	5.820	63,900	-0.02(-0.34%)
Jul 12, 2004	6.100	6.300	5.740	5.840	111,700	-0.39(-6.26%)
Jul 09, 2004	6.740	6.740	6.100	6.230	32,600	-0.43(-6.46%)
Jul 08, 2004	6.600	6.850	6.500	6.660	16,900	-0.17(-2.43%)
Jul 07, 2004	6.750	6.826	6.671	6.826	13,700	+0.04(+0.53%)
Jul 06, 2004	6.600	6.790	6.400	6.790	13,600	-0.11(-1.59%)
Jul 02, 2004	6.790	6.900	6.790	6.900	4,000	+0.11(+1.62%)
Jul 01, 2004	6.750	6.960	6.490	6.790	16,900	-0.05(-0.73%)
Jun 30, 2004	6.980	7.020	6.600	6.840	55,800	-0.13(-1.87%)
Jun 29, 2004	7.150	7.150	6.650	6.970	60,700	-0.08(-1.13%)
Jun 28, 2004	6.800	7.080	6.800	7.050	21,200	+0.24(+3.52%)
Jun 25, 2004	6.900	7.050	6.800	6.810	42,400	-0.11(-1.59%)
Jun 24, 2004	6.900	6.990	6.730	6.920	23,300	+0.13(+1.91%)
Jun 23, 2004	6.940	6.940	6.610	6.790	25,900	+0.10(+1.49%)
Jun 22, 2004	7.320	7.390	6.500	6.690	68,600	-0.55(-7.60%)
Jun 21, 2004	7.200	7.400	7.140	7.240	80,100	+0.07(+0.98%)
Jun 18, 2004	7.050	7.170	6.930	7.170	32,100	+0.11(+1.56%)
Jun 17, 2004	6.710	7.080	6.710	7.060	61,300	+0.41(+6.17%)
Jun 16, 2004	6.650	6.740	6.410	6.650	24,200	-0.15(-2.21%)
Jun 15, 2004	6.900	6.900	6.550	6.800	19,500	+0.19(+2.87%)
Jun 14, 2004	6.840	6.840	6.500	6.610	62,300	+0.07(+1.07%)
Jun 10, 2004	6.720	6.850	6.350	6.540	44,800	-0.16(-2.39%)
Jun 09, 2004	6.200	6.840	6.070	6.700	97,100	+0.55(+8.94%)
Jun 08, 2004	6.200	6.440	6.060	6.150	82,500	+0.17(+2.84%)
Jun 07, 2004	5.800	6.150	5.780	5.980	161,700	+0.19(+3.28%)
Jun 04, 2004	6.260	6.300	5.790	5.790	108,200	-0.41(-6.61%)
Jun 03, 2004	5.950	6.250	5.921	6.200	60,200	+0.07(+1.14%)
Jun 02, 2004	6.200	6.400	5.890	6.130	141,300	-0.21(-3.31%)

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.