Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.630	8.800	8.450	8.590	132,358	-0.01(-0.12%)
May 30, 2006	8.420	8.640	8.260	8.600	163,504	+0.21(+2.50%)
May 26, 2006	7.900	8.500	7.900	8.390	113,274	+0.58(+7.43%)
May 25, 2006	7.890	8.090	7.600	7.810	258,250	-0.08(-1.01%)
May 24, 2006	8.200	8.200	7.800	7.890	128,818	-0.30(-3.66%)
May 23, 2006	8.440	8.720	8.170	8.190	86,495	-0.28(-3.31%)
May 22, 2006	8.770	8.770	8.260	8.470	105,322	-0.33(-3.75%)
May 19, 2006	9.350	9.350	8.000	8.800	350,915	-0.69(-7.27%)
May 18, 2006	9.570	9.650	9.420	9.490	160,982	-0.10(-1.04%)
May 17, 2006	9.450	9.640	9.330	9.590	171,968	+0.06(+0.63%)
May 16, 2006	9.500	9.600	9.250	9.530	173,107	+0.03(+0.32%)
May 15, 2006	9.500	9.540	9.200	9.500	137,873	-0.02(-0.21%)
May 12, 2006	9.540	9.550	9.120	9.520	185,226	+0.01(+0.11%)
May 11, 2006	9.230	9.550	9.230	9.510	144,494	+0.38(+4.16%)
May 10, 2006	9.060	9.370	8.850	9.130	198,727	+0.04(+0.40%)
May 09, 2006	9.100	9.100	8.890	9.093	52,428	+0.12(+1.38%)
May 08, 2006	8.840	9.150	8.820	8.970	72,470	+0.15(+1.70%)
May 05, 2006	8.620	8.820	8.480	8.820	51,325	+0.22(+2.56%)
May 04, 2006	8.770	8.770	8.320	8.600	76,879	+0.05(+0.58%)
May 03, 2006	8.900	8.900	8.000	8.550	145,065	-0.36(-4.04%)
May 02, 2006	9.000	9.000	8.700	8.910	114,538	-0.03(-0.34%)

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.