Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	6.640	6.659	6.490	6.530	48,085	-0.04(-0.61%)
Mar 29, 2012	6.440	6.650	6.340	6.570	61,038	+0.06(+0.92%)
Mar 28, 2012	6.610	6.652	6.340	6.510	125,011	-0.09(-1.36%)
Mar 27, 2012	7.390	7.440	6.510	6.600	491,548	-0.40(-5.71%)
Mar 26, 2012	6.800	7.020	6.700	7.000	191,560	+0.26(+3.86%)
Mar 23, 2012	6.560	6.770	6.548	6.740	77,718	+0.20(+3.06%)
Mar 22, 2012	6.500	6.570	6.452	6.540	37,921	-0.03(-0.46%)
Mar 21, 2012	6.560	6.659	6.495	6.570	54,403	+0.04(+0.61%)
Mar 20, 2012	6.640	6.640	6.410	6.530	68,586	-0.14(-2.10%)
Mar 19, 2012	6.510	6.740	6.440	6.670	71,292	+0.15(+2.30%)
Mar 16, 2012	6.620	6.620	6.500	6.520	72,469	-0.07(-1.06%)
Mar 15, 2012	6.510	6.600	6.430	6.590	68,253	+0.10(+1.54%)
Mar 14, 2012	6.480	6.605	6.480	6.490	60,768	-0.01(-0.15%)
Mar 13, 2012	6.510	6.510	6.320	6.500	86,195	+0.07(+1.09%)
Mar 12, 2012	6.290	6.487	6.230	6.430	59,447	+0.12(+1.90%)
Mar 09, 2012	6.320	6.460	6.200	6.310	76,273	-0.04(-0.63%)
Mar 08, 2012	6.090	6.400	6.010	6.350	80,601	+0.28(+4.61%)
Mar 07, 2012	6.070	6.100	6.000	6.070	28,954	+0.04(+0.66%)
Mar 06, 2012	6.150	6.260	6.030	6.030	41,448	-0.21(-3.37%)
Mar 05, 2012	6.080	6.320	6.000	6.240	156,648	+0.14(+2.30%)
Mar 02, 2012	6.170	6.220	5.980	6.100	110,374	-0.07(-1.13%)
Mar 01, 2012	6.320	6.450	6.140	6.170	98,171	-0.13(-2.06%)
Feb 29, 2012	6.720	6.775	6.290	6.300	64,906	-0.39(-5.83%)
Feb 28, 2012	6.880	6.880	6.650	6.690	48,194	-0.18(-2.62%)
Feb 27, 2012	6.650	7.120	6.610	6.870	53,256	+0.18(+2.69%)
Feb 24, 2012	6.940	6.940	6.655	6.690	32,742	-0.25(-3.60%)
Feb 23, 2012	6.760	6.970	6.670	6.940	48,588	+0.20(+2.97%)
Feb 22, 2012	6.930	6.930	6.720	6.740	52,618	-0.22(-3.16%)
Feb 21, 2012	6.900	6.990	6.780	6.960	80,046	+0.09(+1.31%)
Feb 17, 2012	6.950	6.950	6.830	6.870	64,308	-0.07(-1.01%)
Feb 16, 2012	6.790	7.050	6.720	6.940	77,985	+0.19(+2.81%)
Feb 15, 2012	6.870	7.050	6.710	6.750	183,446	-0.04(-0.59%)
Feb 14, 2012	6.720	6.890	6.690	6.790	78,710	+0.02(+0.30%)
Feb 13, 2012	6.640	6.810	6.616	6.770	91,081	+0.22(+3.36%)
Feb 10, 2012	6.590	6.700	6.530	6.550	77,793	-0.14(-2.09%)
Feb 09, 2012	6.750	6.750	6.607	6.690	153,698	-0.06(-0.89%)
Feb 08, 2012	6.590	6.790	6.530	6.750	106,149	+0.15(+2.27%)
Feb 07, 2012	6.500	6.650	6.430	6.600	103,515	+0.13(+2.01%)
Feb 06, 2012	6.480	6.550	6.040	6.470	54,801	-0.05(-0.77%)
Feb 03, 2012	6.480	6.560	6.350	6.520	81,747	+0.18(+2.84%)
Feb 02, 2012	6.230	6.450	6.130	6.340	43,381	+0.10(+1.60%)
Feb 01, 2012	6.060	6.320	6.040	6.240	63,352	+0.21(+3.48%)
Jan 31, 2012	6.100	6.140	6.000	6.030	40,680	-0.01(-0.17%)
Jan 30, 2012	6.220	6.300	6.030	6.040	82,686	-0.22(-3.51%)
Jan 27, 2012	5.960	6.300	5.960	6.260	51,654	+0.27(+4.51%)
Jan 26, 2012	5.950	6.050	5.910	5.990	64,873	+0.06(+1.01%)
Jan 25, 2012	5.830	5.940	5.760	5.930	47,400	+0.08(+1.37%)
Jan 24, 2012	5.760	5.850	5.710	5.850	37,803	+0.06(+1.04%)
Jan 23, 2012	5.690	5.830	5.671	5.790	20,477	+0.10(+1.76%)
Jan 20, 2012	5.700	5.720	5.650	5.690	62,227	-0.02(-0.35%)
Jan 19, 2012	5.730	5.730	5.640	5.710	40,569	+0.01(+0.18%)
Jan 18, 2012	5.550	5.735	5.550	5.700	34,168	+0.08(+1.42%)
Jan 17, 2012	5.760	5.760	5.570	5.620	59,831	-0.09(-1.58%)
Jan 13, 2012	5.650	5.730	5.610	5.710	53,540	-0.04(-0.70%)
Jan 12, 2012	5.800	5.800	5.670	5.750	53,951	-0.05(-0.86%)
Jan 11, 2012	5.650	5.810	5.640	5.800	25,469	+0.15(+2.65%)
Jan 10, 2012	5.710	5.710	5.576	5.650	47,366	+0.01(+0.18%)
Jan 09, 2012	5.610	5.750	5.550	5.640	60,036	+0.07(+1.26%)
Jan 06, 2012	5.600	5.650	5.548	5.570	48,430	-0.05(-0.89%)
Jan 05, 2012	5.540	5.660	5.540	5.620	46,115	+0.02(+0.36%)

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.