Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.330	7.440	7.080	7.310	66,217	+0.01(+0.14%)
May 30, 2012	7.140	7.310	7.100	7.300	79,336	+0.12(+1.67%)
May 29, 2012	7.150	7.200	7.000	7.180	95,524	+0.11(+1.56%)
May 25, 2012	6.990	7.150	6.950	7.070	67,559	+0.12(+1.73%)
May 24, 2012	6.910	7.020	6.870	6.950	44,202	+0.03(+0.43%)
May 23, 2012	6.690	6.950	6.690	6.920	60,836	+0.16(+2.37%)
May 22, 2012	6.920	6.970	6.700	6.760	81,735	-0.19(-2.73%)
May 21, 2012	6.730	6.970	6.670	6.950	61,975	+0.25(+3.73%)
May 18, 2012	6.650	6.800	6.650	6.700	90,572	+0.04(+0.60%)
May 17, 2012	6.660	6.830	6.620	6.660	113,065	+0.00(+0.00%)
May 16, 2012	6.690	6.810	6.630	6.660	49,645	+0.01(+0.15%)
May 15, 2012	6.670	6.870	6.580	6.650	51,980	-0.03(-0.45%)
May 14, 2012	6.510	6.740	6.400	6.680	87,026	+0.08(+1.21%)
May 11, 2012	6.570	6.650	6.511	6.600	56,061	-0.04(-0.60%)
May 10, 2012	6.710	6.750	6.580	6.640	33,975	-0.01(-0.15%)
May 09, 2012	6.630	6.760	6.600	6.650	41,744	-0.09(-1.34%)
May 08, 2012	6.540	6.770	6.540	6.740	46,375	+0.14(+2.12%)
May 07, 2012	6.600	6.690	6.520	6.600	25,039	+0.00(+0.00%)
May 04, 2012	6.730	6.771	6.550	6.600	59,659	-0.20(-2.94%)
May 03, 2012	7.040	7.050	6.670	6.800	41,848	-0.27(-3.82%)
May 02, 2012	6.500	7.160	6.500	7.070	157,081	+0.51(+7.77%)
May 01, 2012	6.460	6.650	6.370	6.560	109,044	+0.12(+1.86%)
Apr 30, 2012	6.580	6.590	6.380	6.440	70,685	-0.12(-1.83%)
Apr 27, 2012	6.630	6.630	6.400	6.560	61,066	-0.04(-0.61%)
Apr 26, 2012	6.630	6.750	6.440	6.600	70,226	-0.02(-0.30%)
Apr 25, 2012	6.740	6.760	6.590	6.620	135,663	-0.03(-0.45%)
Apr 24, 2012	6.610	6.680	6.583	6.650	59,347	+0.04(+0.61%)
Apr 23, 2012	6.180	6.660	6.180	6.610	151,408	+0.30(+4.75%)
Apr 20, 2012	6.380	6.460	6.250	6.310	51,298	+0.06(+0.96%)
Apr 19, 2012	6.240	6.300	6.140	6.250	39,581	+0.03(+0.48%)
Apr 18, 2012	6.380	6.385	6.200	6.220	52,329	-0.21(-3.27%)
Apr 17, 2012	6.370	6.520	6.330	6.430	28,236	+0.14(+2.23%)
Apr 16, 2012	6.250	6.329	6.160	6.290	24,606	+0.09(+1.45%)
Apr 13, 2012	6.370	6.390	6.180	6.200	50,190	-0.23(-3.58%)
Apr 12, 2012	6.360	6.550	6.340	6.430	35,096	+0.05(+0.78%)
Apr 11, 2012	6.200	6.380	6.130	6.380	52,681	+0.23(+3.74%)
Apr 10, 2012	6.340	6.350	6.130	6.150	92,266	-0.19(-3.00%)
Apr 09, 2012	6.320	6.410	6.210	6.340	55,287	-0.12(-1.86%)
Apr 05, 2012	6.440	6.570	6.350	6.460	143,726	-0.12(-1.82%)
Apr 04, 2012	6.490	6.620	6.460	6.580	77,054	+0.03(+0.46%)
Apr 03, 2012	6.650	6.660	6.490	6.550	73,294	-0.13(-1.95%)
Apr 02, 2012	6.530	6.690	6.500	6.680	83,181	+0.15(+2.30%)
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%)

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.