Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2010	6.070	6.440	6.070	6.420	133,023	+0.36(+5.94%)
Feb 26, 2010	6.150	6.150	6.020	6.060	57,825	-0.12(-1.94%)
Feb 25, 2010	6.040	6.180	6.020	6.180	55,703	+0.05(+0.82%)
Feb 24, 2010	6.150	6.190	6.010	6.130	149,810	+0.01(+0.16%)
Feb 23, 2010	6.150	6.200	5.990	6.120	153,517	-0.02(-0.33%)
Feb 22, 2010	6.070	6.140	5.920	6.140	140,984	+0.07(+1.15%)
Feb 19, 2010	6.080	6.160	5.850	6.070	353,084	-0.01(-0.16%)
Feb 18, 2010	6.170	6.260	5.870	6.080	361,763	-0.10(-1.62%)
Feb 17, 2010	6.250	6.410	6.120	6.180	172,026	-0.04(-0.64%)
Feb 16, 2010	6.140	6.340	6.140	6.220	45,672	+0.14(+2.30%)
Feb 12, 2010	6.100	6.080	6.080	6.080	72,100	-0.06(-0.98%)
Feb 11, 2010	6.060	6.160	6.005	6.140	79,528	+0.05(+0.82%)
Feb 10, 2010	6.070	6.230	6.010	6.090	33,945	-0.01(-0.16%)
Feb 09, 2010	6.160	6.160	6.040	6.100	111,470	-0.01(-0.16%)
Feb 08, 2010	6.270	6.360	6.080	6.110	62,811	-0.20(-3.17%)
Feb 05, 2010	6.110	6.420	6.010	6.310	124,454	+0.23(+3.78%)
Feb 04, 2010	6.290	6.462	6.080	6.080	110,190	-0.26(-4.10%)
Feb 03, 2010	6.320	6.400	6.250	6.340	71,549	+0.00(+0.00%)
Feb 02, 2010	6.350	6.480	6.340	6.340	73,939	-0.03(-0.47%)
Feb 01, 2010	6.360	6.450	6.300	6.370	40,845	+0.02(+0.31%)
Jan 29, 2010	6.360	6.460	6.300	6.350	94,069	+0.03(+0.47%)
Jan 28, 2010	6.250	6.390	6.120	6.320	86,677	+0.07(+1.12%)
Jan 27, 2010	6.130	6.339	6.100	6.250	43,766	+0.08(+1.30%)
Jan 26, 2010	6.200	6.300	6.130	6.170	127,762	-0.08(-1.28%)
Jan 25, 2010	6.470	6.480	6.250	6.250	64,881	-0.19(-2.95%)
Jan 22, 2010	6.470	6.540	6.360	6.440	86,324	-0.05(-0.77%)
Jan 21, 2010	6.500	6.540	6.430	6.490	88,884	-0.02(-0.31%)
Jan 20, 2010	6.460	6.580	6.420	6.510	114,599	-0.03(-0.46%)
Jan 19, 2010	6.490	6.560	6.300	6.540	54,435	+0.07(+1.08%)
Jan 15, 2010	6.530	6.470	6.470	6.470	106,300	-0.03(-0.46%)
Jan 14, 2010	6.550	6.550	6.411	6.500	28,427	-0.09(-1.37%)
Jan 13, 2010	6.320	6.630	6.270	6.590	101,174	+0.30(+4.77%)
Jan 12, 2010	6.300	6.380	6.220	6.290	50,011	-0.07(-1.10%)
Jan 11, 2010	6.370	6.470	6.350	6.360	36,420	-0.02(-0.31%)
Jan 08, 2010	6.310	6.400	6.310	6.380	38,298	+0.07(+1.11%)
Jan 07, 2010	6.220	6.390	6.220	6.310	132,073	+0.07(+1.12%)
Jan 06, 2010	6.240	6.320	6.100	6.240	178,241	-0.03(-0.48%)
Jan 05, 2010	6.390	6.400	6.220	6.270	60,162	-0.11(-1.72%)

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.