Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.190	6.340	6.050	6.280	108,485	+0.10(+1.62%)
Nov 27, 2009	6.190	6.310	6.140	6.180	37,491	-0.17(-2.68%)
Nov 25, 2009	6.480	6.500	6.350	6.350	38,059	-0.13(-2.01%)
Nov 24, 2009	6.490	6.500	6.270	6.480	33,058	-0.02(-0.31%)
Nov 23, 2009	6.340	6.520	6.340	6.500	59,256	+0.20(+3.17%)
Nov 20, 2009	6.200	6.420	6.200	6.300	81,308	+0.05(+0.80%)
Nov 19, 2009	6.320	6.390	6.210	6.250	117,125	-0.14(-2.19%)
Nov 18, 2009	6.300	6.400	6.285	6.390	135,677	+0.09(+1.43%)
Nov 17, 2009	6.400	6.420	6.290	6.300	94,969	-0.15(-2.33%)
Nov 16, 2009	6.170	6.500	6.090	6.450	87,980	+0.31(+5.05%)
Nov 13, 2009	6.050	6.240	6.000	6.140	56,730	+0.10(+1.66%)
Nov 12, 2009	6.260	6.270	6.020	6.040	65,107	-0.25(-3.97%)
Nov 11, 2009	6.400	6.440	6.150	6.290	80,827	-0.15(-2.33%)
Nov 10, 2009	6.520	6.560	6.420	6.440	44,222	-0.11(-1.68%)
Nov 09, 2009	6.370	6.550	6.319	6.550	56,197	+0.21(+3.31%)
Nov 06, 2009	6.500	6.500	6.250	6.340	37,450	-0.25(-3.79%)
Nov 05, 2009	6.300	6.600	6.280	6.590	54,774	+0.33(+5.27%)
Nov 04, 2009	6.360	6.360	6.180	6.260	57,149	-0.09(-1.42%)
Nov 03, 2009	6.250	6.440	6.110	6.350	53,031	+0.04(+0.63%)
Nov 02, 2009	6.560	6.565	6.220	6.310	83,796	-0.23(-3.52%)
Oct 30, 2009	6.560	6.670	6.500	6.540	143,783	-0.04(-0.61%)
Oct 29, 2009	6.670	6.890	6.580	6.580	79,662	-0.06(-0.90%)
Oct 28, 2009	6.510	6.700	6.510	6.640	67,792	+0.10(+1.53%)
Oct 27, 2009	6.630	6.800	6.520	6.540	97,448	-0.14(-2.10%)
Oct 26, 2009	6.810	6.883	6.640	6.680	59,620	-0.13(-1.91%)
Oct 23, 2009	6.820	6.900	6.770	6.810	124,900	+0.08(+1.19%)
Oct 22, 2009	6.520	6.790	6.420	6.730	55,793	+0.21(+3.22%)
Oct 21, 2009	6.710	6.900	6.500	6.520	84,038	-0.23(-3.41%)
Oct 20, 2009	6.870	7.010	6.698	6.750	77,234	-0.21(-3.02%)
Oct 19, 2009	7.010	7.020	6.890	6.960	54,946	-0.03(-0.43%)
Oct 16, 2009	6.950	7.030	6.870	6.990	95,045	+0.00(+0.00%)
Oct 15, 2009	6.850	7.030	6.850	6.990	69,494	+0.10(+1.45%)
Oct 14, 2009	6.580	6.940	6.560	6.890	108,426	+0.36(+5.51%)
Oct 13, 2009	6.500	6.590	6.440	6.530	79,153	+0.04(+0.62%)
Oct 12, 2009	6.470	6.520	6.420	6.490	42,301	+0.04(+0.62%)
Oct 09, 2009	6.380	6.470	6.380	6.450	55,515	+0.04(+0.62%)
Oct 08, 2009	6.500	6.590	6.410	6.410	60,723	-0.03(-0.47%)
Oct 07, 2009	6.550	6.580	6.410	6.440	46,879	-0.14(-2.13%)
Oct 06, 2009	6.950	6.970	6.440	6.580	193,873	-0.30(-4.36%)
Oct 05, 2009	6.650	6.890	6.640	6.880	135,562	+0.24(+3.61%)
Oct 02, 2009	6.400	6.700	6.400	6.640	99,816	+0.14(+2.15%)
Oct 01, 2009	6.350	6.570	6.340	6.500	97,573	+0.10(+1.56%)
Sep 30, 2009	6.360	6.650	6.330	6.400	180,729	+0.07(+1.11%)
Sep 29, 2009	6.600	6.750	6.320	6.330	235,536	-0.27(-4.09%)
Sep 28, 2009	6.730	6.870	6.510	6.600	102,765	-0.13(-1.93%)
Sep 25, 2009	6.660	6.850	6.540	6.730	43,842	+0.08(+1.20%)
Sep 24, 2009	6.660	6.800	6.550	6.650	39,251	+0.00(+0.00%)
Sep 23, 2009	6.880	6.880	6.640	6.650	70,694	-0.20(-2.92%)
Sep 22, 2009	6.810	6.870	6.670	6.850	74,651	+0.07(+1.03%)
Sep 21, 2009	6.650	6.810	6.650	6.780	47,369	+0.05(+0.74%)
Sep 18, 2009	6.580	6.730	6.530	6.730	181,785	+0.16(+2.44%)
Sep 17, 2009	6.570	6.720	6.540	6.570	45,541	+0.01(+0.15%)
Sep 16, 2009	6.440	6.660	6.358	6.560	39,127	+0.12(+1.86%)
Sep 15, 2009	6.430	6.520	6.270	6.440	25,276	-0.02(-0.31%)
Sep 14, 2009	6.360	6.490	6.220	6.460	34,744	+0.04(+0.62%)
Sep 11, 2009	6.510	6.680	6.410	6.420	134,909	-0.11(-1.68%)
Sep 10, 2009	6.240	6.540	6.170	6.530	79,930	+0.25(+3.98%)
Sep 09, 2009	6.270	6.360	6.000	6.280	54,224	-0.02(-0.32%)
Sep 08, 2009	6.240	6.320	6.140	6.300	56,437	+0.06(+0.96%)
Sep 04, 2009	6.100	6.250	6.080	6.240	73,853	+0.07(+1.13%)
Sep 03, 2009	6.030	6.190	6.010	6.170	48,738	+0.15(+2.49%)
Sep 02, 2009	6.100	6.200	6.020	6.020	94,212	-0.12(-1.95%)

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.