Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	6.480	6.500	6.360	6.500	61,209	+0.03(+0.46%)
Mar 30, 2011	6.470	6.490	6.110	6.470	130,181	+0.09(+1.41%)
Mar 29, 2011	6.180	6.390	6.150	6.380	88,984	+0.24(+3.91%)
Mar 28, 2011	6.250	6.300	6.140	6.140	47,074	-0.09(-1.44%)
Mar 25, 2011	6.290	6.510	6.200	6.230	73,294	-0.04(-0.64%)
Mar 24, 2011	6.340	6.400	6.240	6.270	54,587	-0.05(-0.79%)
Mar 23, 2011	6.260	6.350	6.181	6.320	35,017	+0.03(+0.48%)
Mar 22, 2011	6.230	6.310	6.040	6.290	47,992	+0.04(+0.64%)
Mar 21, 2011	6.360	6.380	6.140	6.250	110,950	+0.08(+1.30%)
Mar 18, 2011	6.000	6.220	5.930	6.170	142,453	+0.22(+3.70%)
Mar 17, 2011	6.040	6.040	5.910	5.950	41,672	+0.03(+0.51%)
Mar 16, 2011	5.950	6.090	5.820	5.920	62,494	-0.02(-0.34%)
Mar 15, 2011	5.820	5.990	5.780	5.940	44,428	-0.08(-1.33%)
Mar 14, 2011	5.840	6.050	5.840	6.020	37,893	+0.10(+1.69%)
Mar 11, 2011	5.900	5.970	5.900	5.920	50,863	+0.02(+0.34%)
Mar 10, 2011	6.060	6.060	5.900	5.900	56,164	-0.24(-3.91%)
Mar 09, 2011	6.100	6.150	6.060	6.140	15,634	+0.05(+0.82%)
Mar 08, 2011	6.020	6.190	6.020	6.090	30,971	+0.05(+0.83%)
Mar 07, 2011	6.320	6.320	5.980	6.040	45,119	-0.22(-3.51%)
Mar 04, 2011	6.260	6.300	6.190	6.260	36,387	+0.01(+0.16%)
Mar 03, 2011	6.040	6.300	6.000	6.250	100,726	+0.24(+3.99%)
Mar 02, 2011	6.080	6.159	5.940	6.010	64,098	-0.09(-1.48%)
Mar 01, 2011	6.250	6.250	6.050	6.100	41,067	-0.05(-0.81%)
Feb 28, 2011	6.320	6.320	6.050	6.150	64,172	-0.12(-1.91%)
Feb 25, 2011	6.090	6.290	6.090	6.270	56,190	+0.18(+2.96%)
Feb 24, 2011	6.070	6.120	6.050	6.090	56,210	+0.01(+0.16%)
Feb 23, 2011	6.150	6.230	6.060	6.080	26,677	-0.04(-0.65%)
Feb 22, 2011	6.270	6.340	6.120	6.120	79,016	-0.23(-3.62%)
Feb 18, 2011	6.350	6.350	6.290	6.350	108,523	+0.04(+0.63%)
Feb 17, 2011	6.320	6.360	6.260	6.310	46,410	-0.02(-0.32%)
Feb 16, 2011	6.130	6.365	6.060	6.330	109,474	-0.03(-0.47%)
Feb 15, 2011	6.360	6.450	6.300	6.360	35,740	-0.05(-0.78%)
Feb 14, 2011	6.390	6.480	6.330	6.410	72,467	-0.01(-0.16%)
Feb 11, 2011	6.310	6.430	6.310	6.420	31,159	+0.07(+1.10%)
Feb 10, 2011	6.280	6.500	6.280	6.350	77,454	+0.00(+0.00%)
Feb 09, 2011	6.340	6.430	6.211	6.350	68,921	-0.04(-0.63%)
Feb 08, 2011	6.460	6.460	6.250	6.390	35,204	-0.07(-1.08%)
Feb 07, 2011	6.190	6.530	6.170	6.460	76,558	+0.26(+4.19%)
Feb 04, 2011	6.150	6.220	6.100	6.200	67,504	+0.06(+0.98%)
Feb 03, 2011	6.170	6.300	6.100	6.140	73,538	-0.06(-0.97%)
Feb 02, 2011	6.270	6.320	6.150	6.200	65,519	-0.11(-1.74%)
Feb 01, 2011	6.270	6.360	6.270	6.310	88,424	+0.05(+0.80%)
Jan 31, 2011	6.330	6.410	6.100	6.260	111,192	-0.06(-0.95%)
Jan 28, 2011	6.560	6.592	6.320	6.320	90,189	-0.27(-4.10%)
Jan 27, 2011	6.910	6.910	6.540	6.590	63,349	-0.32(-4.63%)
Jan 26, 2011	6.580	6.920	6.440	6.910	96,369	+0.34(+5.18%)
Jan 25, 2011	6.350	6.590	6.310	6.570	64,713	+0.21(+3.30%)
Jan 24, 2011	6.470	6.550	6.360	6.360	53,841	-0.13(-2.00%)
Jan 21, 2011	6.580	6.773	6.490	6.490	74,212	-0.05(-0.76%)
Jan 20, 2011	6.600	6.750	6.500	6.540	64,906	-0.07(-1.06%)
Jan 19, 2011	7.000	7.050	6.550	6.610	89,582	-0.41(-5.84%)
Jan 18, 2011	6.690	7.020	6.690	7.020	137,933	+0.29(+4.31%)
Jan 14, 2011	6.660	6.760	6.640	6.730	78,970	+0.04(+0.60%)
Jan 13, 2011	6.670	6.730	6.580	6.690	64,634	+0.03(+0.45%)
Jan 12, 2011	6.440	6.830	6.400	6.660	118,222	+0.30(+4.72%)
Jan 11, 2011	6.380	6.400	6.330	6.360	51,797	+0.00(+0.00%)
Jan 10, 2011	6.300	6.480	6.220	6.360	76,269	+0.00(+0.00%)
Jan 07, 2011	6.430	6.440	6.300	6.360	76,238	-0.03(-0.47%)
Jan 06, 2011	7.070	7.080	6.350	6.390	148,736	-0.28(-4.20%)
Jan 05, 2011	6.230	6.710	6.190	6.670	220,064	+0.76(+12.86%)
Jan 04, 2011	6.200	6.290	5.910	5.910	82,341	-0.21(-3.43%)

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.