Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.49	14.68	14.10	14.18	278,024	-0.33(-2.27%)
Mar 29, 2007	14.70	14.85	14.15	14.51	331,173	-0.08(-0.55%)
Mar 28, 2007	14.50	15.13	14.12	14.59	1,188,317	+0.48(+3.40%)
Mar 27, 2007	14.22	14.22	14.00	14.11	218,265	-0.06(-0.42%)
Mar 26, 2007	14.28	14.29	14.00	14.17	187,646	+0.05(+0.35%)
Mar 23, 2007	14.36	14.38	14.07	14.12	288,410	-0.12(-0.84%)
Mar 22, 2007	13.91	14.38	13.89	14.24	344,673	+0.33(+2.37%)
Mar 21, 2007	13.58	13.91	13.58	13.91	131,754	+0.29(+2.13%)
Mar 20, 2007	13.31	13.84	13.31	13.62	157,493	+0.31(+2.33%)
Mar 19, 2007	13.20	13.45	13.15	13.31	117,047	+0.22(+1.68%)
Mar 16, 2007	13.17	13.32	13.04	13.09	109,362	-0.03(-0.23%)
Mar 15, 2007	12.89	13.12	12.80	13.12	181,515	+0.22(+1.71%)
Mar 14, 2007	12.27	12.91	12.27	12.90	167,314	+0.64(+5.22%)
Mar 13, 2007	13.14	13.16	12.24	12.26	167,351	-0.88(-6.70%)
Mar 12, 2007	13.06	13.22	12.92	13.14	93,289	+0.01(+0.08%)
Mar 09, 2007	13.01	13.14	12.69	13.13	170,509	+0.23(+1.78%)
Mar 08, 2007	12.90	12.99	12.60	12.90	184,908	+0.05(+0.39%)
Mar 07, 2007	12.72	12.99	12.61	12.85	98,204	+0.12(+0.94%)
Mar 06, 2007	12.50	12.98	12.41	12.73	232,833	+0.22(+1.77%)
Mar 05, 2007	12.99	12.99	12.50	12.51	152,187	-0.59(-4.52%)
Mar 02, 2007	12.81	13.48	12.69	13.10	219,535	+0.28(+2.18%)
Mar 01, 2007	13.33	13.33	12.50	12.82	288,226	-0.56(-4.19%)
Feb 28, 2007	13.31	13.41	13.01	13.38	248,575	+0.03(+0.22%)
Feb 27, 2007	13.38	13.49	13.21	13.35	288,346	-0.20(-1.48%)
Feb 26, 2007	13.78	13.88	13.00	13.55	341,424	-0.23(-1.67%)
Feb 23, 2007	13.45	13.80	13.41	13.78	232,909	+0.46(+3.45%)
Feb 22, 2007	13.43	13.52	12.85	13.32	360,531	-0.06(-0.43%)
Feb 21, 2007	13.39	13.47	13.27	13.38	112,432	-0.00(-0.01%)
Feb 20, 2007	13.50	13.53	13.15	13.38	381,199	-0.02(-0.15%)
Feb 16, 2007	13.07	13.50	13.03	13.40	231,866	+0.34(+2.60%)
Feb 15, 2007	13.00	13.10	12.95	13.06	254,484	+0.06(+0.46%)
Feb 14, 2007	12.90	13.04	12.88	13.00	345,497	+0.12(+0.97%)
Feb 13, 2007	12.83	13.00	12.70	12.88	212,227	+0.18(+1.38%)
Feb 12, 2007	12.99	13.00	12.57	12.70	728,407	+0.35(+2.83%)
Feb 09, 2007	12.22	12.50	12.18	12.35	256,645	+0.15(+1.23%)
Feb 08, 2007	12.26	12.30	12.14	12.20	270,505	-0.03(-0.25%)
Feb 07, 2007	12.25	12.29	12.18	12.23	166,006	+0.03(+0.25%)
Feb 06, 2007	12.11	12.31	12.09	12.20	410,629	+0.00(+0.00%)
Feb 05, 2007	12.36	12.36	12.09	12.20	115,120	-0.07(-0.57%)
Feb 02, 2007	12.60	12.60	12.22	12.27	232,112	-0.20(-1.60%)
Feb 01, 2007	12.25	12.58	12.13	12.47	294,914	+0.22(+1.80%)
Jan 31, 2007	11.83	12.30	11.70	12.25	134,900	+0.47(+3.99%)
Jan 30, 2007	11.89	11.89	11.56	11.78	57,671	-0.05(-0.42%)
Jan 29, 2007	11.66	11.89	11.50	11.83	94,331	+0.19(+1.63%)
Jan 26, 2007	11.92	11.94	11.44	11.64	108,698	-0.27(-2.27%)
Jan 25, 2007	12.14	12.14	11.89	11.91	90,338	-0.20(-1.65%)
Jan 24, 2007	12.00	12.11	11.92	12.11	103,881	+0.11(+0.92%)
Jan 23, 2007	11.90	12.10	11.78	12.00	147,327	+0.15(+1.27%)
Jan 22, 2007	12.00	12.05	11.70	11.85	160,772	-0.19(-1.58%)
Jan 19, 2007	12.00	12.21	11.67	12.04	284,756	-0.09(-0.74%)
Jan 18, 2007	12.32	12.51	12.11	12.13	180,312	-0.14(-1.14%)
Jan 17, 2007	12.65	12.70	12.10	12.27	474,156	-0.37(-2.93%)
Jan 16, 2007	12.50	12.78	12.34	12.64	223,645	+0.19(+1.53%)
Jan 12, 2007	12.21	12.45	12.07	12.45	119,792	+0.27(+2.22%)
Jan 11, 2007	11.75	12.24	11.75	12.18	254,731	+0.36(+3.05%)
Jan 10, 2007	11.69	11.85	11.50	11.82	139,608	+0.12(+1.03%)
Jan 09, 2007	11.58	11.70	11.40	11.70	214,801	+0.15(+1.30%)
Jan 08, 2007	11.69	11.84	11.18	11.55	437,281	-0.10(-0.86%)
Jan 05, 2007	11.75	11.82	11.49	11.65	178,722	-0.08(-0.68%)
Jan 04, 2007	11.32	11.86	11.30	11.73	280,180	+0.39(+3.44%)

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.