Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	11.02	11.41	10.99	11.16	141,637	+0.16(+1.45%)
Mar 28, 2014	11.02	11.24	10.95	11.00	152,401	-0.04(-0.36%)
Mar 27, 2014	11.00	11.10	10.82	11.04	253,414	+0.14(+1.28%)
Mar 26, 2014	11.10	11.14	10.75	10.90	386,904	-0.30(-2.68%)
Mar 25, 2014	11.19	11.28	11.17	11.20	156,341	+0.00(+0.00%)
Mar 24, 2014	11.27	11.30	11.19	11.20	97,603	-0.06(-0.53%)
Mar 21, 2014	11.25	11.29	11.20	11.26	113,817	+0.04(+0.36%)
Mar 20, 2014	11.17	11.34	11.17	11.22	89,713	+0.00(+0.00%)
Mar 19, 2014	11.25	11.28	11.11	11.22	69,500	-0.06(-0.53%)
Mar 18, 2014	11.10	11.31	11.07	11.28	57,907	+0.17(+1.53%)
Mar 17, 2014	11.21	11.23	11.09	11.11	54,209	-0.03(-0.27%)
Mar 14, 2014	11.03	11.19	10.99	11.14	44,141	+0.06(+0.54%)
Mar 13, 2014	11.29	11.41	11.01	11.08	77,026	-0.20(-1.77%)
Mar 12, 2014	10.95	11.28	10.88	11.28	78,382	+0.29(+2.64%)
Mar 11, 2014	11.84	11.95	10.99	10.99	112,076	-0.87(-7.34%)
Mar 10, 2014	11.39	11.95	11.28	11.86	174,642	+0.47(+4.13%)
Mar 07, 2014	11.10	11.46	10.92	11.39	182,671	+0.31(+2.80%)
Mar 06, 2014	10.90	11.10	10.90	11.08	47,078	+0.24(+2.21%)
Mar 05, 2014	10.84	10.90	10.62	10.84	44,162	-0.04(-0.37%)
Mar 04, 2014	10.50	10.97	10.39	10.88	156,124	+0.51(+4.92%)
Mar 03, 2014	10.10	10.44	10.10	10.37	109,025	+0.18(+1.77%)
Feb 28, 2014	10.43	10.50	10.16	10.19	138,858	-0.21(-2.02%)
Feb 27, 2014	10.40	10.43	10.26	10.40	87,593	-0.04(-0.38%)
Feb 26, 2014	10.35	10.50	10.33	10.44	139,578	+0.14(+1.36%)
Feb 25, 2014	10.28	10.38	10.25	10.30	64,838	+0.04(+0.39%)
Feb 24, 2014	10.06	10.31	10.06	10.26	89,317	+0.18(+1.79%)
Feb 21, 2014	10.10	10.19	10.05	10.08	63,531	-0.01(-0.10%)
Feb 20, 2014	10.08	10.13	10.03	10.09	81,261	-0.01(-0.10%)
Feb 19, 2014	10.40	10.40	10.03	10.10	109,338	-0.38(-3.63%)
Feb 18, 2014	10.36	10.55	10.27	10.48	37,231	+0.11(+1.06%)
Feb 14, 2014	10.32	10.37	10.37	10.37	48,900	-0.01(-0.10%)
Feb 13, 2014	10.14	10.48	10.14	10.38	95,284	+0.13(+1.27%)
Feb 12, 2014	10.50	10.52	10.15	10.25	374,428	-0.22(-2.10%)
Feb 11, 2014	10.47	10.69	10.47	10.47	43,361	-0.02(-0.19%)
Feb 10, 2014	10.50	10.57	10.37	10.49	60,638	+0.01(+0.10%)
Feb 07, 2014	10.36	10.50	10.30	10.48	204,655	+0.14(+1.35%)
Feb 06, 2014	10.26	10.37	10.19	10.34	199,950	+0.15(+1.47%)
Feb 05, 2014	10.25	10.32	9.840	10.19	106,945	-0.13(-1.26%)
Feb 04, 2014	10.47	10.52	10.31	10.32	95,418	-0.13(-1.24%)
Feb 03, 2014	10.75	10.81	10.34	10.45	195,717	-0.30(-2.79%)
Jan 31, 2014	10.86	11.00	10.69	10.75	133,774	-0.27(-2.45%)
Jan 30, 2014	11.07	11.18	10.87	11.02	115,185	+0.02(+0.18%)
Jan 29, 2014	11.04	11.30	10.92	11.00	89,541	-0.12(-1.08%)
Jan 28, 2014	11.27	11.27	11.02	11.12	91,658	-0.10(-0.89%)
Jan 27, 2014	11.35	11.39	11.15	11.22	55,708	-0.13(-1.15%)
Jan 24, 2014	11.21	11.35	11.00	11.35	240,815	+0.06(+0.53%)
Jan 23, 2014	11.41	11.51	11.14	11.29	175,248	-0.21(-1.83%)
Jan 22, 2014	11.33	11.57	11.13	11.50	80,784	+0.23(+2.04%)
Jan 21, 2014	11.15	11.34	11.06	11.27	113,001	+0.15(+1.35%)
Jan 17, 2014	11.12	11.12	11.12	11.12	76,500	+0.02(+0.18%)
Jan 16, 2014	11.14	11.14	10.95	11.10	250,621	-0.03(-0.27%)
Jan 15, 2014	11.09	11.21	11.09	11.13	325,551	+0.04(+0.36%)
Jan 14, 2014	11.17	11.30	11.05	11.09	97,421	-0.08(-0.72%)
Jan 13, 2014	11.33	11.35	11.04	11.17	168,906	-0.24(-2.10%)
Jan 10, 2014	11.71	11.71	11.28	11.41	167,529	-0.31(-2.65%)
Jan 09, 2014	11.88	11.97	11.55	11.72	112,774	-0.08(-0.68%)
Jan 08, 2014	11.99	12.11	11.78	11.80	84,563	-0.24(-1.99%)
Jan 07, 2014	12.20	12.40	12.01	12.04	131,955	-0.15(-1.23%)
Jan 06, 2014	12.26	12.40	11.97	12.19	156,063	-0.06(-0.49%)
Jan 03, 2014	11.53	12.57	11.50	12.25	251,800	+0.23(+1.91%)

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.