Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.50	14.50	14.30	14.30	49,919	-0.10(-0.69%)
Nov 29, 2016	14.35	14.45	14.30	14.40	35,732	+0.10(+0.70%)
Nov 28, 2016	14.35	14.50	14.25	14.30	62,585	-0.20(-1.38%)
Nov 25, 2016	14.20	14.50	14.20	14.50	9,775	+0.20(+1.40%)
Nov 23, 2016		14.30	14.30	14.30	0	-0.10(-0.69%)
Nov 22, 2016	14.40	14.40	14.20	14.40	56,063	+0.00(+0.00%)
Nov 21, 2016	14.40	14.40	14.05	14.40	32,935	+0.00(+0.00%)
Nov 18, 2016	14.30	14.40	14.00	14.40	72,657	+0.20(+1.41%)
Nov 17, 2016	14.10	14.70	14.10	14.20	83,191	+0.15(+1.07%)
Nov 16, 2016	13.95	14.05	13.92	14.05	55,282	+0.15(+1.08%)
Nov 15, 2016	14.05	14.20	13.85	13.90	46,193	-0.10(-0.71%)
Nov 14, 2016	14.60	14.70	13.90	14.00	131,977	-0.40(-2.78%)
Nov 11, 2016	13.85	14.70	13.75	14.40	160,437	+0.55(+3.97%)
Nov 10, 2016	13.90	14.10	13.27	13.85	103,404	+0.10(+0.73%)
Nov 09, 2016	13.15	13.80	13.15	13.75	58,242	+0.55(+4.17%)
Nov 08, 2016	13.15	13.25	12.90	13.20	20,911	+0.05(+0.38%)
Nov 07, 2016	13.05	13.25	12.77	13.15	49,978	+0.35(+2.73%)
Nov 04, 2016	12.70	13.05	12.65	12.80	108,450	+0.00(+0.00%)
Nov 03, 2016	12.80	13.00	12.75	12.80	29,493	-0.05(-0.39%)
Nov 02, 2016	12.85	13.05	12.05	12.85	57,923	-0.05(-0.39%)
Nov 01, 2016	13.35	13.35	12.90	12.90	55,579	-0.35(-2.64%)
Oct 31, 2016	13.25	13.30	13.15	13.25	52,887	-0.05(-0.38%)
Oct 28, 2016	13.35	13.50	13.30	13.30	33,319	+0.00(+0.00%)
Oct 27, 2016	13.35	13.35	13.25	13.30	35,359	-0.05(-0.37%)
Oct 26, 2016	13.70	13.70	13.31	13.35	65,072	-0.35(-2.55%)
Oct 25, 2016	13.95	13.95	13.65	13.70	30,166	-0.25(-1.79%)
Oct 24, 2016	13.95	14.05	13.90	13.95	64,251	+0.00(+0.00%)
Oct 21, 2016	13.65	14.00	13.65	13.95	49,317	+0.15(+1.09%)
Oct 20, 2016	13.60	13.90	13.16	13.80	126,955	+0.15(+1.10%)
Oct 19, 2016	13.45	13.65	13.35	13.65	57,302	+0.15(+1.11%)
Oct 18, 2016	13.65	13.65	13.45	13.50	58,256	-0.15(-1.10%)
Oct 17, 2016	13.75	13.75	13.55	13.65	38,168	-0.05(-0.36%)
Oct 14, 2016	13.28	13.72	13.28	13.70	123,503	+0.43(+3.24%)
Oct 13, 2016	13.37	13.37	13.16	13.27	48,713	-0.13(-0.97%)
Oct 12, 2016	13.41	13.47	13.28	13.40	28,992	+0.02(+0.15%)
Oct 11, 2016	13.43	13.43	13.22	13.38	40,922	-0.10(-0.74%)
Oct 10, 2016	13.40	13.48	13.38	13.48	75,061	+0.05(+0.37%)
Oct 07, 2016	13.41	13.47	13.28	13.43	52,560	+0.00(+0.00%)
Oct 06, 2016	13.45	13.48	13.34	13.43	67,385	-0.03(-0.22%)
Oct 05, 2016	13.31	13.52	13.30	13.46	124,007	+0.20(+1.51%)
Oct 04, 2016	13.41	13.45	13.23	13.26	52,086	-0.08(-0.60%)
Oct 03, 2016	13.38	13.45	13.13	13.34	72,635	-0.07(-0.52%)
Sep 30, 2016	13.45	13.49	13.28	13.41	117,918	-0.02(-0.15%)
Sep 29, 2016	13.37	13.56	13.19	13.43	96,802	-0.02(-0.15%)
Sep 28, 2016	12.97	13.50	12.50	13.45	353,515	+0.48(+3.70%)
Sep 27, 2016	12.71	13.03	12.66	12.97	241,805	+0.23(+1.81%)
Sep 26, 2016	12.91	13.05	12.72	12.74	43,069	-0.21(-1.62%)
Sep 23, 2016	12.94	13.00	12.87	12.95	137,241	-0.04(-0.31%)
Sep 22, 2016	12.89	13.00	12.83	12.99	122,893	+0.21(+1.64%)
Sep 21, 2016	12.61	12.80	12.61	12.78	31,959	+0.26(+2.08%)
Sep 20, 2016	12.61	12.77	12.51	12.52	44,415	-0.14(-1.11%)
Sep 19, 2016	12.69	12.91	12.60	12.66	33,535	-0.05(-0.39%)
Sep 16, 2016	12.51	12.81	12.44	12.71	107,930	+0.25(+2.01%)
Sep 15, 2016	12.45	12.79	12.38	12.46	40,699	+0.00(+0.00%)
Sep 14, 2016	12.73	12.85	12.43	12.46	22,993	-0.05(-0.40%)
Sep 13, 2016	12.57	12.60	12.36	12.51	38,609	-0.27(-2.11%)
Sep 12, 2016	12.47	12.91	12.43	12.78	47,332	+0.30(+2.40%)
Sep 09, 2016	12.84	12.88	12.46	12.48	47,847	-0.45(-3.48%)
Sep 08, 2016	12.98	13.00	12.87	12.93	53,198	-0.04(-0.31%)
Sep 07, 2016	12.93	13.03	12.90	12.97	51,234	+0.03(+0.23%)
Sep 06, 2016	13.02	13.03	12.87	12.94	23,306	-0.03(-0.23%)
Sep 02, 2016	12.87	12.97	12.97	12.97	49,800	+0.15(+1.17%)

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.