Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.570	6.930	6.250	6.840	46,100	+0.29(+4.43%)
Dec 30, 2004	6.400	6.690	6.400	6.550	51,100	+0.01(+0.15%)
Dec 29, 2004	6.600	6.650	6.420	6.540	82,200	-0.16(-2.39%)
Dec 28, 2004	6.510	6.770	6.510	6.700	55,800	+0.08(+1.21%)
Dec 27, 2004	6.580	6.820	6.540	6.620	54,200	+0.12(+1.85%)
Dec 23, 2004	6.360	6.580	6.360	6.500	31,600	+0.16(+2.52%)
Dec 22, 2004	6.380	6.510	6.261	6.340	23,600	-0.07(-1.09%)
Dec 21, 2004	6.340	6.550	6.240	6.410	74,400	+0.23(+3.72%)
Dec 20, 2004	6.090	6.289	6.090	6.180	47,000	+0.04(+0.65%)
Dec 17, 2004	6.320	6.320	6.140	6.140	29,400	-0.06(-0.97%)
Dec 16, 2004	6.100	6.290	6.100	6.200	83,500	-0.01(-0.16%)
Dec 15, 2004	6.120	6.310	6.120	6.210	40,600	-0.08(-1.27%)
Dec 14, 2004	6.300	6.400	6.240	6.290	46,700	+0.04(+0.64%)
Dec 13, 2004	6.210	6.290	6.130	6.250	27,500	+0.08(+1.30%)
Dec 10, 2004	6.260	6.300	6.150	6.170	37,400	-0.10(-1.59%)
Dec 09, 2004	6.380	6.530	6.230	6.270	28,200	-0.06(-0.95%)
Dec 08, 2004	6.500	6.590	6.330	6.330	39,800	-0.27(-4.09%)
Dec 07, 2004	6.750	6.770	6.510	6.600	50,000	-0.03(-0.45%)
Dec 06, 2004	6.620	6.700	6.620	6.630	41,300	-0.02(-0.30%)
Dec 03, 2004	6.740	6.750	6.610	6.650	9,900	-0.06(-0.89%)
Dec 02, 2004	6.670	6.730	6.550	6.710	65,000	+0.00(+0.00%)
Dec 01, 2004	6.250	6.900	6.200	6.710	176,200	+0.39(+6.17%)
Nov 30, 2004	6.010	6.440	6.010	6.320	75,200	+0.22(+3.61%)
Nov 29, 2004	6.100	6.360	6.000	6.100	62,000	-0.04(-0.65%)
Nov 26, 2004	6.050	6.140	6.000	6.140	43,600	-0.03(-0.49%)
Nov 24, 2004	6.100	6.390	6.010	6.170	28,800	+0.12(+1.98%)
Nov 23, 2004	5.950	6.200	5.950	6.050	135,400	+0.01(+0.17%)
Nov 22, 2004	6.190	6.400	5.760	6.040	104,500	-0.22(-3.51%)
Nov 19, 2004	6.570	6.570	6.240	6.260	44,900	-0.26(-3.97%)
Nov 18, 2004	6.650	6.800	6.430	6.519	61,600	-0.13(-1.97%)
Nov 17, 2004	7.070	7.070	6.560	6.650	90,700	-0.30(-4.32%)
Nov 16, 2004	7.000	7.060	6.850	6.950	36,200	-0.16(-2.25%)
Nov 15, 2004	7.190	7.280	7.050	7.110	21,600	+0.03(+0.42%)
Nov 12, 2004	7.210	7.300	7.000	7.080	23,900	-0.14(-1.94%)
Nov 11, 2004	7.210	7.300	7.010	7.220	43,900	+0.02(+0.28%)
Nov 10, 2004	7.230	7.300	6.890	7.200	35,000	+0.09(+1.27%)
Nov 09, 2004	7.140	7.300	6.830	7.110	31,200	+0.16(+2.30%)
Nov 08, 2004	7.020	7.180	6.820	6.950	37,700	+0.00(+0.00%)
Nov 05, 2004	6.870	7.240	6.791	6.950	36,500	+0.02(+0.29%)
Nov 04, 2004	6.620	7.000	6.620	6.930	41,600	+0.32(+4.84%)
Nov 03, 2004	6.890	7.050	6.550	6.610	24,000	-0.04(-0.60%)
Nov 02, 2004	6.600	6.850	6.520	6.650	46,800	+0.05(+0.76%)
Nov 01, 2004	6.860	6.861	6.550	6.600	16,300	-0.26(-3.79%)
Oct 29, 2004	6.900	7.060	6.630	6.860	41,200	-0.14(-2.00%)
Oct 28, 2004	6.955	7.250	6.900	7.000	56,000	+0.07(+1.01%)
Oct 27, 2004	6.660	7.030	6.660	6.930	38,400	+0.09(+1.32%)
Oct 26, 2004	6.700	6.940	6.600	6.840	38,900	+0.09(+1.33%)
Oct 25, 2004	6.620	7.180	6.600	6.750	52,900	+0.05(+0.75%)
Oct 22, 2004	6.650	6.740	6.500	6.700	81,900	+0.10(+1.52%)
Oct 21, 2004	6.730	6.730	6.390	6.600	100,800	-0.06(-0.90%)
Oct 20, 2004	6.610	6.890	6.500	6.660	46,400	+0.06(+0.91%)
Oct 19, 2004	6.920	6.920	6.500	6.600	52,700	-0.40(-5.71%)
Oct 18, 2004	6.500	7.210	6.500	7.000	45,000	+0.32(+4.79%)
Oct 15, 2004	7.130	7.130	6.460	6.680	46,300	-0.32(-4.57%)
Oct 14, 2004	7.000	7.030	6.660	7.000	42,400	+0.16(+2.34%)
Oct 13, 2004	7.540	7.540	6.800	6.840	68,000	-0.51(-6.94%)
Oct 12, 2004	7.350	7.490	7.270	7.350	76,000	+0.00(+0.00%)
Oct 11, 2004	7.670	7.670	7.250	7.350	31,200	-0.14(-1.87%)
Oct 08, 2004	7.350	7.600	7.250	7.490	76,000	+0.14(+1.90%)
Oct 07, 2004	7.450	7.480	7.250	7.350	93,700	-0.08(-1.08%)
Oct 06, 2004	7.300	7.630	7.300	7.430	56,300	+0.20(+2.77%)
Oct 05, 2004	7.600	7.800	7.230	7.230	45,400	-0.38(-4.99%)
Oct 04, 2004	7.460	8.000	7.460	7.610	187,800	-0.06(-0.78%)

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.