Limoneira Company (NQ: LMNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.54	14.78	14.14	14.47	23,576	-0.13(-0.90%)
May 27, 2016	14.32	14.60	14.60	14.60	24,331	+0.20(+1.41%)
May 26, 2016	14.17	14.53	14.17	14.40	18,857	+0.11(+0.74%)
May 25, 2016	14.13	14.39	14.09	14.29	17,044	+0.29(+2.07%)
May 24, 2016	13.32	14.09	13.32	14.00	19,492	+0.69(+5.15%)
May 23, 2016	13.05	13.41	13.05	13.32	14,948	+0.29(+2.23%)
May 20, 2016	13.46	13.46	12.90	13.03	59,185	-0.33(-2.44%)
May 19, 2016	13.68	13.85	13.32	13.35	48,988	-0.53(-3.80%)
May 18, 2016	13.03	13.89	12.86	13.88	27,982	+0.72(+5.48%)
May 17, 2016	14.01	14.01	13.15	13.16	36,253	-0.69(-4.96%)
May 16, 2016	13.39	13.95	13.39	13.84	28,374	+0.38(+2.81%)
May 13, 2016	13.74	13.98	13.45	13.47	17,745	-0.40(-2.92%)
May 12, 2016	14.42	14.57	13.83	13.87	25,995	-0.43(-3.01%)
May 11, 2016	14.65	14.80	14.27	14.30	26,484	-0.47(-3.16%)
May 10, 2016	14.40	14.95	14.39	14.77	21,991	+0.36(+2.50%)
May 09, 2016	14.74	14.74	13.90	14.41	14,421	-0.43(-2.90%)
May 06, 2016	14.73	15.07	14.63	14.84	19,347	-0.03(-0.18%)
May 05, 2016	14.96	15.15	14.74	14.86	38,441	-0.13(-0.88%)
May 04, 2016	15.31	15.33	14.99	15.00	26,539	-0.03(-0.18%)
May 03, 2016	15.00	15.29	14.85	15.02	30,323	-0.12(-0.81%)
May 02, 2016	15.83	15.83	15.09	15.15	37,572	-0.59(-3.74%)
Apr 29, 2016	15.73	15.82	15.56	15.73	42,995	+0.05(+0.34%)
Apr 28, 2016	15.65	15.83	15.59	15.68	20,879	+0.06(+0.39%)
Apr 27, 2016	15.34	15.74	15.34	15.62	20,050	+0.26(+1.66%)
Apr 26, 2016	14.96	15.75	14.93	15.37	50,433	+0.44(+2.95%)
Apr 25, 2016	14.31	14.96	14.31	14.93	23,526	+0.59(+4.11%)
Apr 22, 2016	13.82	14.41	13.82	14.34	20,567	+0.55(+3.95%)
Apr 21, 2016	14.07	14.47	13.72	13.79	19,974	-0.33(-2.31%)
Apr 20, 2016	14.11	14.57	13.92	14.12	21,143	-0.10(-0.68%)
Apr 19, 2016	14.53	14.96	14.10	14.21	55,140	-0.33(-2.24%)
Apr 18, 2016	14.20	14.73	14.20	14.54	27,702	+0.33(+2.29%)
Apr 15, 2016	13.97	14.38	13.97	14.21	16,131	+0.19(+1.38%)
Apr 14, 2016	13.40	14.05	13.40	14.02	30,394	+0.66(+4.94%)
Apr 13, 2016	13.22	13.41	13.17	13.36	47,551	+0.16(+1.20%)
Apr 12, 2016	13.02	13.28	13.02	13.20	43,230	+0.11(+0.87%)
Apr 11, 2016	13.17	13.18	12.84	13.09	36,786	+0.12(+0.95%)
Apr 08, 2016	13.40	13.50	12.97	12.96	13,672	-0.13(-1.01%)
Apr 07, 2016	13.32	13.34	13.09	13.10	14,600	-0.26(-1.98%)
Apr 06, 2016	13.38	13.42	13.28	13.36	85,797	+0.06(+0.46%)
Apr 05, 2016	13.18	13.32	13.11	13.30	26,921	+0.09(+0.67%)
Apr 04, 2016	13.33	13.33	12.96	13.21	18,977	-0.08(-0.60%)
Apr 01, 2016	13.28	13.41	13.15	13.29	15,238	-0.08(-0.59%)
Mar 31, 2016	13.23	13.41	13.12	13.37	35,989	+0.15(+1.13%)
Mar 30, 2016	13.52	13.53	13.18	13.22	27,687	-0.11(-0.86%)
Mar 29, 2016	13.09	13.55	12.96	13.33	28,828	+0.17(+1.26%)
Mar 28, 2016	13.31	13.31	12.93	13.17	25,115	-0.05(-0.40%)
Mar 24, 2016	13.01	13.22	13.22	13.22	20,648	+0.22(+1.69%)
Mar 23, 2016	13.22	13.47	12.85	13.00	25,421	-0.18(-1.40%)
Mar 22, 2016	13.10	13.46	13.09	13.18	28,849	-0.18(-1.31%)
Mar 21, 2016	13.37	13.42	13.18	13.36	46,589	-0.01(-0.07%)
Mar 18, 2016	13.63	13.64	13.19	13.37	52,317	-0.18(-1.29%)
Mar 17, 2016	13.58	13.71	13.50	13.54	34,897	+0.00(+0.00%)
Mar 16, 2016	13.64	13.76	13.44	13.54	26,224	-0.10(-0.71%)
Mar 15, 2016	13.89	13.89	13.50	13.64	27,662	-0.26(-1.89%)
Mar 14, 2016	13.14	13.94	13.13	13.90	33,923	+0.59(+4.41%)
Mar 11, 2016	12.37	13.32	11.55	13.32	42,749	+0.95(+7.65%)
Mar 10, 2016	12.89	12.94	12.22	12.37	21,300	-0.63(-4.86%)
Mar 09, 2016	12.83	13.09	12.83	13.00	20,946	+0.35(+2.77%)
Mar 08, 2016	12.71	12.72	12.54	12.65	45,000	-0.06(-0.48%)
Mar 07, 2016	12.38	12.76	12.38	12.71	32,658	+0.36(+2.91%)
Mar 04, 2016	12.25	12.58	12.07	12.35	14,232	+0.07(+0.57%)
Mar 03, 2016	12.18	12.61	12.11	12.28	28,963	+0.04(+0.36%)
Mar 02, 2016	12.30	12.30	11.91	12.24	29,238	-0.14(-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.