Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	11.67	11.89	11.66	11.74	0	+0.15(+1.29%)
Nov 27, 2013	11.36	11.63	11.30	11.59	0	+0.23(+2.02%)
Nov 26, 2013	11.25	11.53	11.22	11.36	0	+0.11(+0.98%)
Nov 25, 2013	11.38	11.38	11.24	11.25	547,119	-0.15(-1.32%)
Nov 22, 2013	11.92	11.97	11.25	11.40	0	-1.00(-8.06%)
Nov 21, 2013	12.09	12.43	12.03	12.40	232,742	+0.37(+3.08%)
Nov 20, 2013	12.05	12.27	11.92	12.03	0	+0.00(+0.00%)
Nov 19, 2013	12.09	12.44	11.95	12.03	62,605	-0.01(-0.08%)
Nov 18, 2013	11.89	12.15	11.85	12.04	0	+0.17(+1.43%)
Nov 15, 2013	11.85	12.01	11.75	11.87	0	+0.01(+0.08%)
Nov 14, 2013	11.96	12.13	11.66	11.86	42,963	-0.06(-0.50%)
Nov 13, 2013	11.67	11.94	11.52	11.92	0	+0.18(+1.53%)
Nov 12, 2013	11.65	11.83	11.60	11.74	0	+0.09(+0.77%)
Nov 11, 2013	11.50	11.67	11.42	11.65	0	+0.15(+1.30%)
Nov 08, 2013	11.33	11.52	11.31	11.50	0	+0.16(+1.41%)
Nov 07, 2013	11.60	11.65	11.31	11.34	178,109	-0.17(-1.48%)
Nov 06, 2013	11.65	11.78	11.41	11.51	61,061	-0.02(-0.17%)
Nov 05, 2013	11.78	11.95	11.53	11.53	0	-0.34(-2.86%)
Nov 04, 2013	11.77	11.93	11.61	11.87	112,064	+0.17(+1.45%)
Nov 01, 2013	11.70	11.86	11.49	11.70	0	-0.01(-0.09%)
Oct 31, 2013	12.05	12.09	11.71	11.71	0	-0.33(-2.74%)
Oct 30, 2013	12.08	12.31	11.86	12.04	155,826	-0.02(-0.17%)
Oct 29, 2013	12.28	12.34	12.01	12.06	0	-0.20(-1.63%)
Oct 28, 2013	12.55	12.60	12.19	12.26	0	-0.24(-1.92%)
Oct 25, 2013	12.15	12.55	12.00	12.50	0	+0.40(+3.31%)
Oct 24, 2013	11.92	12.15	11.82	12.10	113,101	+0.24(+2.02%)
Oct 23, 2013	11.70	11.89	11.68	11.86	0	+0.12(+1.02%)
Oct 22, 2013	11.79	11.85	11.60	11.74	251,948	-0.04(-0.34%)
Oct 21, 2013	11.82	12.00	11.51	11.78	142,640	-0.06(-0.51%)
Oct 18, 2013	11.80	11.93	11.75	11.84	134,028	+0.14(+1.20%)
Oct 17, 2013	11.50	11.72	11.28	11.70	366,974	+0.17(+1.47%)
Oct 16, 2013	12.10	12.10	11.53	11.53	155,924	-0.53(-4.39%)
Oct 15, 2013	11.60	12.09	11.53	12.06	280,082	-0.21(-1.71%)
Oct 14, 2013	12.05	12.30	12.00	12.27	147,893	+0.17(+1.40%)
Oct 11, 2013	11.68	12.15	11.68	12.10	0	+0.35(+2.98%)
Oct 10, 2013	11.75	11.84	11.51	11.75	113,341	+0.14(+1.21%)
Oct 09, 2013	11.72	11.75	11.52	11.61	129,512	-0.10(-0.85%)
Oct 08, 2013	11.70	11.77	11.63	11.71	242,763	+0.01(+0.09%)
Oct 07, 2013	11.88	11.92	11.61	11.70	0	-0.26(-2.17%)
Oct 04, 2013	12.02	12.09	11.94	11.96	0	-0.09(-0.75%)
Oct 03, 2013	12.09	12.19	12.00	12.05	0	-0.08(-0.66%)
Oct 02, 2013	12.19	12.27	12.08	12.13	246,237	-0.14(-1.14%)
Oct 01, 2013	12.20	12.32	12.14	12.27	286,624	+0.07(+0.57%)
Sep 30, 2013	12.11	12.33	11.94	12.20	0	-0.01(-0.08%)
Sep 27, 2013	12.13	12.41	12.06	12.21	0	+0.00(+0.00%)
Sep 26, 2013	12.38	12.52	11.87	12.21	568,976	+0.13(+1.08%)
Sep 25, 2013	12.75	12.79	11.94	12.08	1,488,478	-1.49(-10.98%)
Sep 24, 2013	13.18	13.66	13.01	13.57	344,632	+0.38(+2.88%)
Sep 23, 2013	13.16	13.24	13.05	13.19	152,018	+0.01(+0.08%)
Sep 20, 2013	13.25	13.39	13.15	13.18	0	-0.05(-0.38%)
Sep 19, 2013	13.51	13.64	13.18	13.23	140,149	-0.26(-1.93%)
Sep 18, 2013	13.30	13.60	13.22	13.49	0	+0.17(+1.28%)
Sep 17, 2013	13.11	13.33	13.05	13.32	0	+0.20(+1.52%)
Sep 16, 2013	13.22	13.28	13.07	13.12	0	-0.08(-0.61%)
Sep 13, 2013	13.31	13.31	13.17	13.20	0	-0.04(-0.30%)
Sep 12, 2013	13.25	13.30	13.15	13.24	0	-0.02(-0.15%)
Sep 11, 2013	13.31	13.41	13.23	13.26	0	-0.04(-0.30%)
Sep 10, 2013	13.37	13.43	13.22	13.30	102,633	+0.05(+0.38%)
Sep 09, 2013	12.99	13.36	12.93	13.25	0	+0.33(+2.55%)
Sep 06, 2013	13.14	13.42	12.87	12.92	0	-0.15(-1.15%)
Sep 05, 2013	12.62	13.08	12.62	13.07	0	+0.38(+2.99%)
Sep 04, 2013	13.03	13.10	12.59	12.69	0	-0.31(-2.38%)

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.