Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.940	10.17	9.890	10.06	62,645	+0.18(+1.82%)
Nov 29, 2012	9.780	10.11	9.730	9.880	94,155	+0.20(+2.07%)
Nov 28, 2012	9.680	9.740	9.600	9.680	41,127	+0.02(+0.21%)
Nov 27, 2012	9.630	9.800	9.580	9.660	74,587	+0.08(+0.84%)
Nov 26, 2012	9.390	9.610	9.390	9.580	114,675	+0.23(+2.46%)
Nov 23, 2012	9.390	9.450	9.330	9.350	30,681	+0.02(+0.21%)
Nov 21, 2012	9.310	9.520	9.300	9.330	106,310	-0.02(-0.21%)
Nov 20, 2012	9.250	9.430	9.210	9.350	90,434	+0.10(+1.08%)
Nov 19, 2012	9.090	9.395	9.090	9.250	216,244	+0.19(+2.10%)
Nov 16, 2012	9.060	9.108	9.000	9.060	133,431	-0.05(-0.55%)
Nov 15, 2012	9.100	9.180	9.050	9.110	153,871	+0.01(+0.11%)
Nov 14, 2012	8.950	9.210	8.950	9.100	79,488	+0.09(+1.00%)
Nov 13, 2012	9.160	9.220	8.860	9.010	153,962	-0.19(-2.07%)
Nov 12, 2012	9.330	9.420	9.160	9.200	62,243	-0.13(-1.39%)
Nov 09, 2012	9.410	9.500	9.200	9.330	112,953	-0.20(-2.10%)
Nov 08, 2012	9.490	9.610	9.410	9.530	142,614	-0.11(-1.14%)
Nov 07, 2012	10.08	10.08	9.540	9.640	153,461	-0.57(-5.58%)
Nov 06, 2012	10.25	10.36	10.16	10.21	67,795	-0.06(-0.58%)
Nov 05, 2012	10.44	10.50	10.24	10.27	138,381	-0.19(-1.82%)
Nov 02, 2012	10.84	10.85	10.46	10.46	75,198	-0.33(-3.06%)
Nov 01, 2012	10.85	10.92	10.73	10.79	81,362	-0.03(-0.28%)
Oct 31, 2012	10.72	10.84	10.63	10.82	101,663	+0.15(+1.41%)
Oct 26, 2012	10.63	10.67	10.67	10.67	96,100	+0.06(+0.57%)
Oct 25, 2012	10.64	10.72	10.52	10.61	59,972	+0.00(+0.00%)
Oct 24, 2012	10.75	10.75	10.54	10.61	76,035	-0.13(-1.21%)
Oct 23, 2012	10.57	10.75	10.26	10.74	75,971	+0.19(+1.80%)
Oct 19, 2012	10.74	10.76	10.50	10.55	109,378	-0.27(-2.50%)
Oct 18, 2012	10.98	11.02	10.80	10.82	149,622	-0.14(-1.28%)
Oct 17, 2012	10.56	11.05	10.37	10.96	131,729	+0.40(+3.79%)
Oct 16, 2012	10.65	10.74	10.34	10.56	143,940	-0.01(-0.09%)
Oct 15, 2012	10.62	10.65	10.40	10.57	187,874	-0.05(-0.47%)
Oct 12, 2012	10.80	10.90	10.54	10.62	94,944	-0.15(-1.39%)
Oct 11, 2012	10.88	11.03	10.66	10.77	142,337	-0.08(-0.74%)
Oct 10, 2012	10.89	10.97	10.73	10.85	154,402	-0.05(-0.46%)
Oct 09, 2012	11.03	11.10	10.80	10.90	160,589	-0.12(-1.09%)
Oct 08, 2012	11.05	11.14	10.92	11.02	256,198	-0.22(-1.96%)
Oct 05, 2012	11.35	11.43	11.16	11.24	123,719	+0.00(+0.00%)
Oct 04, 2012	11.44	11.46	11.21	11.24	177,944	-0.13(-1.14%)
Oct 03, 2012	11.43	11.46	11.35	11.37	291,059	-0.07(-0.61%)
Oct 02, 2012	11.49	11.64	11.33	11.44	210,668	-0.08(-0.69%)
Oct 01, 2012	11.55	11.66	11.39	11.52	293,836	+0.07(+0.61%)
Sep 28, 2012	11.42	11.65	11.23	11.45	396,039	+0.06(+0.53%)
Sep 27, 2012	11.90	12.20	11.14	11.39	537,803	-0.06(-0.52%)
Sep 26, 2012	11.45	11.62	11.29	11.45	471,259	+0.03(+0.26%)
Sep 25, 2012	11.45	11.62	11.29	11.42	375,969	+0.03(+0.26%)
Sep 24, 2012	11.37	11.44	11.28	11.39	254,915	+0.02(+0.18%)
Sep 21, 2012	11.53	11.56	11.30	11.37	372,403	-0.03(-0.26%)
Sep 20, 2012	11.30	11.43	11.18	11.40	236,019	+0.12(+1.06%)
Sep 19, 2012	11.08	11.34	11.05	11.28	547,099	+0.16(+1.44%)
Sep 18, 2012	11.00	11.40	10.98	11.12	262,129	+0.06(+0.54%)
Sep 17, 2012	10.81	11.09	10.70	11.06	242,859	+0.30(+2.79%)
Sep 14, 2012	10.80	10.89	10.72	10.76	308,352	+0.03(+0.28%)
Sep 13, 2012	10.50	10.89	10.37	10.73	281,328	+0.29(+2.78%)
Sep 12, 2012	10.42	10.53	10.26	10.44	280,268	+0.04(+0.38%)
Sep 11, 2012	10.32	10.54	10.30	10.40	154,742	+0.11(+1.07%)
Sep 10, 2012	10.10	10.57	10.01	10.29	148,578	+0.22(+2.18%)
Sep 07, 2012	9.920	10.10	9.680	10.07	164,625	+0.25(+2.55%)
Sep 06, 2012	10.00	10.00	9.750	9.820	163,084	-0.09(-0.91%)
Sep 05, 2012	9.750	9.980	9.680	9.910	143,648	+0.15(+1.54%)

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.