Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.910	10.01	9.490	9.580	208,200	-0.37(-3.72%)
Nov 29, 2006	9.980	10.05	9.850	9.950	92,787	+0.04(+0.40%)
Nov 28, 2006	9.770	10.00	9.760	9.910	136,448	+0.00(+0.00%)
Nov 27, 2006	9.820	9.960	9.750	9.910	569,496	+0.02(+0.20%)
Nov 24, 2006	9.950	9.960	9.770	9.890	12,402	-0.07(-0.70%)
Nov 22, 2006	9.950	9.980	9.750	9.960	71,020	+0.05(+0.50%)
Nov 21, 2006	10.08	10.13	9.690	9.910	67,393	-0.22(-2.17%)
Nov 20, 2006	10.00	10.18	9.860	10.13	65,711	+0.06(+0.60%)
Nov 17, 2006	9.870	10.09	9.780	10.07	54,897	+0.06(+0.60%)
Nov 16, 2006	10.03	10.20	9.650	10.01	72,058	-0.06(-0.60%)
Nov 15, 2006	9.870	10.20	9.820	10.07	56,310	+0.17(+1.72%)
Nov 14, 2006	10.01	10.01	9.480	9.900	50,654	-0.11(-1.10%)
Nov 13, 2006	10.00	10.08	9.900	10.01	82,900	+0.06(+0.60%)
Nov 10, 2006	9.970	10.04	9.760	9.950	65,088	+0.02(+0.20%)
Nov 09, 2006	9.800	10.00	9.740	9.930	82,933	+0.16(+1.64%)
Nov 08, 2006	9.730	9.880	9.650	9.770	53,890	-0.07(-0.71%)
Nov 07, 2006	9.520	9.980	9.520	9.840	57,819	+0.29(+3.04%)
Nov 06, 2006	9.640	9.640	9.430	9.550	45,457	-0.09(-0.93%)
Nov 03, 2006	9.550	9.670	9.390	9.640	168,021	+0.17(+1.80%)
Nov 02, 2006	9.580	9.600	9.370	9.470	97,188	-0.07(-0.73%)
Nov 01, 2006	9.500	9.650	9.380	9.540	160,066	+0.08(+0.85%)
Oct 31, 2006	9.390	9.670	9.360	9.460	54,707	+0.07(+0.75%)
Oct 30, 2006	9.620	9.620	9.370	9.390	70,670	-0.24(-2.49%)
Oct 27, 2006	9.890	9.890	9.600	9.630	36,406	-0.30(-3.02%)
Oct 26, 2006	9.780	9.957	9.710	9.930	61,838	+0.23(+2.37%)
Oct 25, 2006	9.950	9.990	9.560	9.700	81,048	-0.20(-2.02%)
Oct 24, 2006	9.790	9.980	9.740	9.900	73,191	+0.12(+1.23%)
Oct 23, 2006	9.710	9.910	9.700	9.780	87,355	+0.09(+0.93%)
Oct 20, 2006	9.900	9.900	9.600	9.690	82,255	-0.11(-1.12%)
Oct 19, 2006	9.650	10.08	9.650	9.800	135,908	+0.07(+0.72%)
Oct 18, 2006	9.650	9.750	9.530	9.730	79,383	+0.16(+1.67%)
Oct 17, 2006	9.680	9.800	9.560	9.570	50,303	-0.21(-2.15%)
Oct 16, 2006	9.710	9.910	9.655	9.780	79,420	+0.11(+1.14%)
Oct 13, 2006	9.530	9.770	9.350	9.670	134,048	+0.14(+1.47%)
Oct 12, 2006	9.580	9.600	9.300	9.530	72,484	-0.02(-0.21%)
Oct 11, 2006	9.680	9.700	9.320	9.550	161,526	-0.15(-1.55%)
Oct 10, 2006	9.800	9.860	9.590	9.700	119,245	-0.18(-1.82%)
Oct 09, 2006	9.650	9.960	9.030	9.880	187,716	+0.14(+1.44%)
Oct 06, 2006	10.04	10.15	9.600	9.740	149,278	-0.38(-3.75%)
Oct 05, 2006	10.01	10.28	9.690	10.12	147,192	+0.12(+1.20%)
Oct 04, 2006	10.11	10.28	9.830	10.00	102,285	-0.10(-0.99%)
Oct 03, 2006	10.54	10.54	10.01	10.10	165,262	-0.52(-4.85%)
Oct 02, 2006	10.80	11.01	10.56	10.62	83,345	-0.19(-1.71%)
Sep 29, 2006	10.50	10.90	10.28	10.80	95,321	+0.25(+2.37%)
Sep 28, 2006	10.09	10.70	10.05	10.55	218,832	+0.44(+4.35%)
Sep 27, 2006	10.76	10.76	9.600	10.11	626,581	-0.99(-8.92%)
Sep 26, 2006	11.15	11.30	10.98	11.10	178,597	-0.05(-0.45%)
Sep 25, 2006	11.18	11.24	11.04	11.15	117,336	+0.09(+0.81%)
Sep 22, 2006	11.05	11.18	10.92	11.06	137,075	-0.03(-0.27%)
Sep 21, 2006	11.30	11.32	10.95	11.09	198,213	-0.06(-0.54%)
Sep 20, 2006	11.25	11.30	11.01	11.15	268,025	-0.05(-0.45%)
Sep 19, 2006	11.09	11.24	10.73	11.20	149,811	+0.19(+1.73%)
Sep 18, 2006	10.97	11.19	10.74	11.01	205,415	+0.01(+0.09%)
Sep 15, 2006	11.05	11.10	10.83	11.00	221,876	+0.06(+0.55%)
Sep 14, 2006	11.05	11.25	10.72	10.94	237,844	-0.09(-0.82%)
Sep 13, 2006	10.84	11.09	10.84	11.03	222,011	+0.23(+2.13%)
Sep 12, 2006	10.65	10.83	10.53	10.80	169,378	+0.17(+1.60%)
Sep 11, 2006	10.05	10.75	10.05	10.63	214,287	+0.46(+4.52%)
Sep 08, 2006	10.25	10.29	10.15	10.17	96,611	-0.08(-0.78%)
Sep 07, 2006	10.04	10.43	9.901	10.25	109,800	+0.14(+1.38%)
Sep 06, 2006	10.30	10.31	9.970	10.11	93,661	-0.27(-2.60%)
Sep 05, 2006	10.05	10.44	10.00	10.38	157,029	+0.26(+2.57%)

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.