Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	7.430	7.700	7.400	7.670	86,500	+0.17(+2.27%)
Sep 30, 2004	7.800	7.800	7.250	7.500	72,300	-0.11(-1.45%)
Sep 29, 2004	6.600	7.750	6.600	7.610	364,900	+0.95(+14.26%)
Sep 28, 2004	6.550	7.140	6.550	6.660	43,500	-0.07(-1.03%)
Sep 27, 2004	6.989	7.020	6.610	6.729	26,600	-0.21(-3.04%)
Sep 24, 2004	6.520	7.000	6.510	6.940	36,000	+0.13(+1.91%)
Sep 23, 2004	6.720	6.940	6.480	6.810	42,100	-0.17(-2.44%)
Sep 22, 2004	7.000	7.390	6.600	6.980	85,600	-0.22(-3.06%)
Sep 21, 2004	7.255	7.460	6.950	7.200	50,200	-0.02(-0.28%)
Sep 20, 2004	7.420	7.480	6.870	7.220	69,300	-0.08(-1.10%)
Sep 17, 2004	7.730	7.830	7.000	7.300	98,500	-0.34(-4.45%)
Sep 16, 2004	7.230	7.750	7.230	7.640	182,140	+0.39(+5.38%)
Sep 15, 2004	7.150	7.350	7.150	7.250	127,800	+0.00(+0.00%)
Sep 14, 2004	7.360	7.400	7.020	7.250	253,300	-0.05(-0.68%)
Sep 13, 2004	7.250	7.360	7.200	7.300	224,700	+0.22(+3.11%)
Sep 10, 2004	7.100	7.250	6.880	7.080	435,100	+0.58(+8.92%)
Sep 09, 2004	5.610	7.090	5.610	6.500	371,200	+1.19(+22.41%)
Sep 08, 2004	5.370	5.390	5.250	5.310	26,628	+0.00(+0.00%)
Sep 07, 2004	5.200	5.390	5.200	5.310	31,000	+0.28(+5.57%)
Sep 03, 2004	4.940	5.100	4.939	5.030	12,000	-0.04(-0.79%)
Sep 02, 2004	4.750	5.320	4.720	5.070	26,400	+0.33(+6.96%)

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.