Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.180	7.500	7.180	7.370	50,732	+0.22(+3.08%)
Nov 29, 2005	7.250	7.250	7.060	7.150	22,320	-0.08(-1.11%)
Nov 28, 2005	7.250	7.250	7.070	7.230	30,287	+0.01(+0.14%)
Nov 25, 2005	7.070	7.220	7.020	7.220	9,861	+0.07(+0.98%)
Nov 23, 2005	7.150	7.240	7.140	7.150	16,049	+0.00(+0.00%)
Nov 22, 2005	7.104	7.170	7.000	7.150	28,900	+0.05(+0.70%)
Nov 21, 2005	7.060	7.180	6.890	7.100	31,585	+0.10(+1.43%)
Nov 18, 2005	7.050	7.190	6.940	7.000	24,402	-0.01(-0.14%)
Nov 17, 2005	6.920	7.050	6.700	7.010	87,255	+0.02(+0.29%)
Nov 16, 2005	6.850	7.020	6.820	6.990	34,358	+0.16(+2.34%)
Nov 15, 2005	7.050	7.100	6.750	6.830	50,076	-0.36(-5.01%)
Nov 14, 2005	7.440	7.440	7.100	7.190	71,207	-0.49(-6.38%)
Nov 11, 2005	7.032	7.830	7.032	7.680	151,507	+0.58(+8.17%)
Nov 10, 2005	7.070	7.250	6.860	7.100	41,502	+0.10(+1.43%)
Nov 09, 2005	7.050	7.130	6.740	7.000	24,920	+0.00(+0.00%)
Nov 08, 2005	6.950	7.080	6.810	7.000	60,020	-0.02(-0.28%)
Nov 07, 2005	7.040	7.140	6.930	7.020	37,810	+0.00(+0.00%)
Nov 04, 2005	6.950	7.020	6.820	7.020	17,129	+0.00(+0.00%)
Nov 03, 2005	6.820	7.030	6.820	7.020	44,648	+0.17(+2.48%)
Nov 02, 2005	6.800	6.890	6.670	6.850	30,558	+0.09(+1.33%)
Nov 01, 2005	6.750	6.800	6.620	6.760	65,213	-0.03(-0.44%)
Oct 31, 2005	6.950	6.950	6.650	6.790	34,395	-0.02(-0.29%)
Oct 28, 2005	6.640	6.810	6.570	6.810	21,900	+0.04(+0.59%)
Oct 27, 2005	6.890	6.950	6.650	6.770	16,310	-0.19(-2.73%)
Oct 26, 2005	6.760	6.990	6.480	6.960	100,690	+0.31(+4.66%)
Oct 25, 2005	6.800	6.800	6.530	6.650	13,255	-0.18(-2.64%)
Oct 24, 2005	6.890	6.890	6.640	6.830	12,585	+0.03(+0.44%)
Oct 21, 2005	6.700	6.900	6.440	6.800	34,220	+0.10(+1.49%)
Oct 20, 2005	6.720	6.900	6.510	6.700	48,994	+0.00(+0.00%)
Oct 19, 2005	6.730	6.860	6.550	6.700	49,143	-0.10(-1.47%)
Oct 18, 2005	6.550	6.890	6.540	6.800	40,880	-0.07(-1.02%)
Oct 17, 2005	6.750	6.970	6.750	6.870	36,725	+0.02(+0.29%)
Oct 14, 2005	6.990	7.150	6.530	6.850	47,260	+0.05(+0.74%)
Oct 13, 2005	6.470	6.940	6.420	6.800	37,142	+0.40(+6.25%)
Oct 12, 2005	6.580	6.580	6.320	6.400	39,634	-0.26(-3.90%)
Oct 11, 2005	6.990	6.990	6.650	6.660	21,800	-0.29(-4.17%)
Oct 10, 2005	6.950	7.130	6.890	6.950	15,048	+0.12(+1.76%)
Oct 07, 2005	6.810	6.960	6.560	6.830	51,332	-0.04(-0.58%)
Oct 06, 2005	6.980	7.020	6.870	6.870	42,910	-0.09(-1.29%)
Oct 05, 2005	7.210	7.220	6.900	6.960	62,591	-0.25(-3.47%)
Oct 04, 2005	7.000	7.230	7.000	7.210	50,811	+0.21(+3.00%)
Oct 03, 2005	6.800	7.290	6.800	7.000	77,178	-0.31(-4.24%)
Sep 30, 2005	7.250	7.400	6.880	7.310	101,872	+0.04(+0.55%)
Sep 29, 2005	7.810	7.830	6.920	7.270	179,386	-0.62(-7.86%)
Sep 28, 2005	7.860	8.010	7.570	7.890	351,134	+0.03(+0.38%)
Sep 27, 2005	7.490	7.890	7.470	7.860	245,617	+0.40(+5.36%)
Sep 26, 2005	7.654	7.670	7.370	7.460	72,927	-0.04(-0.53%)
Sep 23, 2005	7.500	7.700	7.150	7.500	128,530	+0.23(+3.16%)
Sep 22, 2005	7.270	7.360	7.150	7.270	34,888	-0.09(-1.22%)
Sep 21, 2005	7.410	7.440	7.079	7.360	48,672	-0.12(-1.60%)
Sep 20, 2005	7.440	7.640	7.440	7.480	111,824	+0.13(+1.77%)
Sep 19, 2005	7.300	7.450	7.190	7.350	101,014	+0.06(+0.82%)
Sep 16, 2005	7.020	7.500	7.000	7.290	54,185	+0.25(+3.55%)
Sep 15, 2005	7.080	7.120	6.850	7.040	55,428	+0.00(+0.00%)
Sep 14, 2005	6.950	7.200	6.950	7.040	39,900	+0.06(+0.86%)
Sep 13, 2005	6.850	7.170	6.850	6.980	156,999	+0.09(+1.31%)
Sep 12, 2005	6.810	6.900	6.790	6.890	54,312	+0.05(+0.73%)
Sep 09, 2005	6.750	6.850	6.670	6.840	91,755	+0.00(+0.00%)
Sep 08, 2005	6.790	6.850	6.710	6.840	51,859	+0.12(+1.79%)
Sep 07, 2005	6.750	6.800	6.650	6.720	54,886	+0.02(+0.30%)
Sep 06, 2005	6.760	6.840	6.650	6.700	44,318	-0.04(-0.59%)
Sep 02, 2005	6.600	6.750	6.533	6.740	82,548	+0.12(+1.81%)

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.