Limoneira Company (NQ: LMNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.70	18.94	18.70	18.82	26,724	+0.05(+0.28%)
May 28, 2015	19.16	19.16	18.76	18.76	25,919	-0.61(-3.14%)
May 27, 2015	19.05	19.37	18.91	19.37	9,432	+0.30(+1.60%)
May 26, 2015	19.20	19.20	18.87	19.07	32,687	-0.29(-1.48%)
May 22, 2015	19.69	19.36	19.36	19.36	29,901	-0.37(-1.85%)
May 21, 2015	19.68	19.98	19.62	19.72	9,042	+0.07(+0.35%)
May 20, 2015	19.72	19.76	19.47	19.65	5,022	-0.03(-0.18%)
May 19, 2015	19.69	19.79	19.39	19.69	13,739	-0.01(-0.04%)
May 18, 2015	19.53	19.87	19.50	19.69	37,144	+0.19(+0.98%)
May 15, 2015	19.52	19.55	19.52	19.50	14,871	-0.02(-0.09%)
May 14, 2015	19.00	19.56	18.99	19.52	32,262	+0.59(+3.12%)
May 13, 2015	18.97	19.16	18.82	18.93	12,492	+0.03(+0.18%)
May 12, 2015	18.87	19.11	18.87	18.89	17,315	-0.37(-1.90%)
May 11, 2015	19.13	19.38	19.13	19.26	24,267	+0.10(+0.54%)
May 08, 2015	19.36	19.36	19.02	19.16	24,893	-0.12(-0.63%)
May 07, 2015	19.16	19.36	19.16	19.28	20,308	-0.03(-0.14%)
May 06, 2015	19.14	19.50	19.09	19.30	21,485	+0.10(+0.54%)
May 05, 2015	19.77	19.87	18.91	19.20	28,108	-0.71(-3.58%)
May 04, 2015	20.17	20.36	19.86	19.91	11,874	-0.17(-0.87%)
May 01, 2015	19.86	20.23	19.81	20.09	34,870	+0.14(+0.70%)
Apr 30, 2015	20.35	20.67	19.62	19.95	44,490	-0.59(-2.88%)
Apr 29, 2015	20.75	20.77	20.54	20.54	32,831	-0.30(-1.42%)
Apr 28, 2015	20.68	21.05	20.68	20.83	32,492	+0.10(+0.46%)
Apr 27, 2015	20.61	21.06	20.48	20.74	56,076	+0.15(+0.72%)
Apr 24, 2015	20.47	20.61	20.43	20.59	17,578	+0.15(+0.72%)
Apr 23, 2015	20.36	20.48	20.36	20.44	11,790	+0.05(+0.26%)
Apr 22, 2015	20.43	20.61	20.33	20.39	12,548	-0.02(-0.09%)
Apr 21, 2015	20.47	20.60	20.29	20.41	30,087	-0.12(-0.59%)
Apr 20, 2015	20.56	20.60	20.34	20.53	22,285	+0.08(+0.38%)
Apr 17, 2015	20.55	20.86	20.29	20.45	43,289	-0.26(-1.26%)
Apr 16, 2015	20.03	20.86	19.93	20.71	43,395	+0.55(+2.72%)
Apr 15, 2015	19.58	20.22	19.56	20.16	33,975	+0.64(+3.30%)
Apr 14, 2015	19.41	19.64	19.35	19.52	14,705	+0.17(+0.90%)
Apr 13, 2015	19.88	19.91	19.23	19.35	25,943	-0.61(-3.05%)
Apr 10, 2015	19.72	20.05	19.72	19.96	22,049	+0.38(+1.95%)
Apr 09, 2015	19.36	19.62	19.00	19.57	20,530	+0.28(+1.44%)
Apr 08, 2015	19.05	19.45	18.97	19.29	21,331	+0.31(+1.65%)
Apr 07, 2015	19.16	19.16	18.90	18.98	9,052	-0.07(-0.36%)
Apr 06, 2015	18.93	19.13	18.82	19.05	15,977	+0.05(+0.27%)
Apr 02, 2015	19.24	19.00	19.00	19.00	25,185	-0.31(-1.62%)
Apr 01, 2015	18.80	19.36	18.79	19.31	21,448	+0.40(+2.09%)
Mar 31, 2015	19.42	19.52	18.74	18.92	22,589	-0.52(-2.68%)
Mar 30, 2015	19.24	19.67	19.24	19.44	24,099	+0.17(+0.90%)
Mar 27, 2015	19.28	19.41	19.04	19.26	16,389	-0.04(-0.22%)
Mar 26, 2015	19.26	19.37	18.82	19.31	22,905	+0.08(+0.41%)
Mar 25, 2015	19.97	20.04	19.22	19.23	22,020	-0.79(-3.94%)
Mar 24, 2015	19.88	20.04	19.81	20.02	14,672	+0.23(+1.14%)
Mar 23, 2015	20.02	20.02	19.67	19.79	22,879	-0.04(-0.22%)
Mar 20, 2015	19.48	19.98	19.48	19.84	62,741	+0.49(+2.56%)
Mar 19, 2015	19.23	19.51	19.13	19.34	20,526	+0.10(+0.54%)
Mar 18, 2015	19.42	19.44	18.85	19.24	25,285	-0.18(-0.94%)
Mar 17, 2015	19.21	19.57	19.14	19.42	18,261	+0.20(+1.04%)
Mar 16, 2015	19.52	19.72	19.09	19.22	36,473	-0.19(-0.98%)
Mar 13, 2015	19.32	19.52	19.09	19.41	26,229	+0.00(+0.00%)
Mar 12, 2015	18.82	19.42	18.82	19.41	23,148	+0.74(+3.95%)
Mar 11, 2015	18.74	18.84	18.61	18.67	25,345	-0.03(-0.14%)
Mar 10, 2015	18.53	18.83	18.53	18.70	58,840	+0.04(+0.23%)
Mar 09, 2015	18.55	18.66	18.44	18.66	24,060	+0.12(+0.65%)
Mar 06, 2015	18.44	18.80	18.40	18.53	37,131	+0.06(+0.33%)
Mar 05, 2015	18.66	18.66	18.35	18.47	22,367	-0.11(-0.61%)
Mar 04, 2015	18.44	18.82	18.39	18.59	29,968	+0.15(+0.80%)
Mar 03, 2015	18.49	18.62	18.23	18.44	19,789	-0.04(-0.23%)

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.