Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.800	1.800	1.751	1.800	3,400	+0.00(+0.00%)
Nov 27, 2002	1.690	1.800	1.650	1.800	21,700	+0.11(+6.51%)
Nov 26, 2002	1.790	1.800	1.650	1.690	14,100	-0.13(-7.14%)
Nov 25, 2002	1.840	1.840	1.800	1.820	3,000	-0.13(-6.67%)
Nov 22, 2002	1.830	1.980	1.830	1.950	33,500	+0.05(+2.63%)
Nov 21, 2002	1.900	1.920	1.800	1.900	74,600	+0.04(+2.15%)
Nov 20, 2002	1.900	1.967	1.860	1.860	7,400	-0.10(-5.10%)
Nov 19, 2002	2.000	2.000	1.900	1.960	8,400	-0.04(-2.00%)
Nov 18, 2002	2.000	2.000	1.900	2.000	2,000	+0.01(+0.50%)
Nov 15, 2002	2.000	2.040	1.900	1.990	4,200	-0.11(-5.24%)
Nov 14, 2002	1.990	2.100	1.900	2.100	2,000	+0.03(+1.45%)
Nov 13, 2002	2.070	2.070	2.070	2.070	500	+0.00(+0.00%)
Nov 12, 2002	2.099	2.101	2.070	2.070	40,100	-0.03(-1.43%)
Nov 11, 2002	2.010	2.100	2.000	2.100	4,800	+0.03(+1.45%)
Nov 08, 2002	2.010	2.070	2.000	2.070	3,400	+0.06(+2.99%)
Nov 07, 2002	2.120	2.120	2.010	2.010	7,800	-0.09(-4.29%)
Nov 06, 2002	2.190	2.190	2.100	2.100	14,900	-0.09(-4.11%)
Nov 05, 2002	2.195	2.200	2.080	2.190	4,600	-0.01(-0.45%)
Nov 04, 2002	2.190	2.200	2.010	2.200	11,500	+0.00(+0.00%)
Nov 01, 2002	2.180	2.200	2.120	2.200	10,100	+0.04(+1.85%)
Oct 31, 2002	2.260	2.260	2.100	2.160	7,800	-0.08(-3.42%)
Oct 30, 2002	2.301	2.310	2.301	2.236	1,300	-0.10(-4.43%)
Oct 29, 2002	2.400	2.400	2.331	2.340	17,600	-0.04(-1.68%)
Oct 28, 2002	2.250	2.450	2.250	2.380	27,200	+0.13(+5.78%)
Oct 25, 2002	2.377	2.377	2.191	2.250	110,100	+0.00(+0.00%)
Oct 24, 2002	2.180	2.250	2.000	2.250	12,800	+0.00(+0.00%)
Oct 23, 2002	2.240	2.250	2.240	2.250	12,900	+0.04(+1.81%)
Oct 22, 2002	2.250	2.250	2.200	2.210	500	-0.04(-1.78%)
Oct 21, 2002	2.290	2.300	2.250	2.250	14,900	-0.01(-0.44%)
Oct 18, 2002	2.260	2.260	2.260	2.260	100	+0.05(+2.26%)
Oct 17, 2002	2.249	2.250	2.140	2.210	13,100	-0.04(-1.78%)
Oct 16, 2002	2.240	2.250	2.240	2.250	1,200	+0.04(+1.81%)
Oct 15, 2002	2.250	2.250	2.140	2.210	130,600	-0.07(-3.07%)
Oct 14, 2002	2.250	2.280	2.250	2.280	20,800	+0.03(+1.33%)
Oct 11, 2002	2.250	2.250	2.160	2.250	25,400	+0.00(+0.00%)
Oct 10, 2002	2.210	2.251	2.190	2.250	25,600	-0.09(-3.81%)
Oct 09, 2002	2.340	2.340	2.170	2.339	2,270	-0.00(-0.04%)
Oct 08, 2002	2.420	2.420	2.100	2.340	6,100	+0.19(+8.69%)
Oct 07, 2002	2.400	2.400	2.153	2.153	1,000	-0.25(-10.29%)
Oct 04, 2002	2.310	2.400	2.260	2.400	13,100	+0.05(+2.13%)
Oct 03, 2002	2.370	2.370	2.349	2.350	2,700	-0.03(-1.26%)
Oct 02, 2002	2.100	2.380	2.100	2.380	18,100	+0.20(+9.17%)
Oct 01, 2002	2.170	2.220	2.011	2.180	46,200	+0.01(+0.46%)
Sep 30, 2002	2.150	2.170	2.000	2.170	32,000	-0.01(-0.46%)
Sep 27, 2002	1.890	2.180	1.890	2.180	37,100	+0.29(+15.34%)
Sep 26, 2002	1.700	1.891	1.600	1.890	822,600	+0.20(+11.83%)
Sep 25, 2002	1.750	1.750	1.600	1.690	5,600	-0.06(-3.43%)
Sep 24, 2002	1.690	1.850	1.550	1.750	95,300	+0.09(+5.42%)
Sep 23, 2002	1.800	1.800	1.660	1.660	18,500	+0.01(+0.61%)
Sep 20, 2002	1.800	1.850	1.600	1.650	39,700	-0.13(-7.30%)
Sep 19, 2002	1.820	1.820	1.780	1.780	71,500	-0.07(-3.78%)
Sep 18, 2002	1.900	1.900	1.820	1.850	65,300	-0.05(-2.63%)
Sep 17, 2002	1.920	1.930	1.840	1.900	75,500	-0.04(-2.06%)
Sep 16, 2002	1.930	2.030	1.880	1.940	31,100	+0.17(+9.60%)
Sep 13, 2002	1.710	1.920	1.510	1.770	117,350	+0.07(+4.12%)
Sep 12, 2002	1.750	1.750	1.700	1.700	7,300	-0.05(-2.86%)
Sep 11, 2002	1.840	2.250	1.720	1.750	206,800	-0.02(-1.13%)
Sep 10, 2002	1.970	2.390	1.770	1.770	285,700	-0.14(-7.33%)
Sep 09, 2002	1.840	1.990	1.839	1.910	157,000	+0.07(+3.80%)
Sep 06, 2002	1.980	1.980	1.590	1.840	515,300	-0.13(-6.60%)
Sep 05, 2002	1.980	2.000	1.950	1.970	307,900	-0.02(-1.01%)
Sep 04, 2002	2.050	2.051	1.989	1.990	260,600	-0.06(-2.93%)

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.