Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.00	14.55	13.77	14.47	576,354	+0.84(+6.16%)
Mar 27, 2013	12.55	13.65	12.11	13.63	1,009,252	+0.29(+2.17%)
Mar 26, 2013	13.43	13.43	12.90	13.34	457,517	+0.24(+1.83%)
Mar 25, 2013	12.45	13.25	12.31	13.10	819,275	+1.02(+8.44%)
Mar 22, 2013	12.24	12.24	12.00	12.08	163,808	-0.08(-0.66%)
Mar 21, 2013	12.09	12.23	12.09	12.16	108,124	+0.02(+0.16%)
Mar 20, 2013	12.14	12.29	12.02	12.14	100,748	+0.11(+0.91%)
Mar 19, 2013	12.06	12.09	11.96	12.03	70,732	+0.03(+0.25%)
Mar 18, 2013	12.18	12.21	11.94	12.00	56,750	-0.10(-0.83%)
Mar 15, 2013	12.07	12.25	12.00	12.10	232,147	+0.06(+0.50%)
Mar 14, 2013	11.74	12.08	11.63	12.04	121,960	+0.35(+2.99%)
Mar 13, 2013	11.74	11.76	11.55	11.69	51,244	-0.01(-0.09%)
Mar 12, 2013	11.67	11.71	11.61	11.70	66,560	+0.04(+0.34%)
Mar 11, 2013	11.74	11.76	11.60	11.66	75,558	-0.18(-1.52%)
Mar 08, 2013	11.65	11.87	11.61	11.84	131,700	+0.27(+2.33%)
Mar 07, 2013	11.39	11.60	11.29	11.57	87,235	+0.15(+1.31%)
Mar 06, 2013	11.44	11.60	11.27	11.42	105,622	+0.07(+0.62%)
Mar 05, 2013	11.31	11.44	11.30	11.35	98,092	+0.11(+0.98%)
Mar 04, 2013	11.10	11.38	11.10	11.24	159,072	+0.08(+0.72%)
Mar 01, 2013	10.95	11.29	10.95	11.16	84,331	+0.15(+1.36%)
Feb 28, 2013	11.11	11.18	10.93	11.01	465,768	+0.01(+0.09%)
Feb 27, 2013	10.75	11.05	10.66	11.00	112,515	+0.27(+2.52%)
Feb 26, 2013	10.91	10.95	10.48	10.73	116,178	-0.18(-1.65%)
Feb 25, 2013	11.03	11.19	10.82	10.91	152,192	-0.09(-0.82%)
Feb 22, 2013	10.54	11.00	10.54	11.00	161,690	+0.55(+5.26%)
Feb 21, 2013	10.58	10.76	10.23	10.45	192,276	-0.31(-2.88%)
Feb 20, 2013	11.15	11.17	10.75	10.76	146,151	-0.36(-3.24%)
Feb 19, 2013	11.39	11.54	10.66	11.12	314,247	-0.22(-1.94%)
Feb 15, 2013	11.43	11.63	11.30	11.34	154,216	+0.00(+0.00%)
Feb 14, 2013	11.24	11.46	11.19	11.34	85,499	+0.10(+0.89%)
Feb 13, 2013	11.42	11.47	11.13	11.24	142,096	-0.15(-1.32%)
Feb 12, 2013	11.38	11.50	11.20	11.39	77,353	+0.00(+0.00%)
Feb 11, 2013	11.70	11.82	11.28	11.39	89,706	-0.31(-2.65%)
Feb 08, 2013	11.60	11.79	11.42	11.70	141,412	+0.11(+0.95%)
Feb 07, 2013	11.51	11.70	11.27	11.59	148,906	+0.10(+0.87%)
Feb 06, 2013	11.28	11.50	11.12	11.49	117,971	+0.11(+0.97%)
Feb 04, 2013	11.79	11.79	11.25	11.38	189,887	-0.47(-3.97%)
Feb 01, 2013	11.79	12.13	11.60	11.85	170,351	+0.05(+0.42%)
Jan 31, 2013	11.86	11.95	11.65	11.80	112,003	-0.06(-0.51%)
Jan 30, 2013	12.03	12.10	11.80	11.86	108,980	-0.11(-0.92%)
Jan 29, 2013	12.00	12.13	11.94	11.97	127,864	-0.10(-0.83%)
Jan 28, 2013	11.94	12.14	11.90	12.07	170,081	+0.04(+0.33%)
Jan 25, 2013	11.90	12.26	11.90	12.03	151,344	+0.20(+1.69%)
Jan 24, 2013	12.28	12.50	11.80	11.83	302,297	-0.50(-4.06%)
Jan 23, 2013	12.45	12.58	12.23	12.33	216,568	-0.12(-0.96%)
Jan 22, 2013	12.15	12.47	12.12	12.45	236,029	+0.34(+2.81%)
Jan 18, 2013	11.99	12.16	11.99	12.11	146,746	+0.07(+0.58%)
Jan 17, 2013	12.31	12.45	11.97	12.04	239,474	-0.16(-1.31%)
Jan 16, 2013	12.60	12.60	11.90	12.20	279,233	-0.40(-3.17%)
Jan 15, 2013	12.79	12.85	12.50	12.60	192,881	-0.18(-1.41%)
Jan 14, 2013	12.26	12.87	12.22	12.78	451,894	+0.79(+6.59%)
Jan 11, 2013	12.00	12.01	11.80	11.99	189,241	-0.07(-0.58%)
Jan 10, 2013	12.25	12.36	11.96	12.06	225,185	-0.11(-0.90%)
Jan 09, 2013	12.33	12.50	12.12	12.17	135,667	-0.07(-0.57%)
Jan 08, 2013	12.23	12.40	12.01	12.24	148,587	+0.10(+0.82%)
Jan 07, 2013	11.97	12.41	11.75	12.14	313,078	+0.25(+2.10%)
Jan 04, 2013	11.27	12.20	11.26	11.89	405,929	+0.53(+4.67%)
Jan 03, 2013	10.85	12.00	10.65	11.36	937,764	+1.54(+15.68%)

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.