Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.310	6.380	5.310	5.600	85,100	+0.26(+4.87%)
Jul 29, 2004	5.350	5.420	5.240	5.340	19,500	-0.19(-3.44%)
Jul 28, 2004	5.680	5.680	5.420	5.530	15,000	-0.13(-2.30%)
Jul 27, 2004	5.670	5.879	5.350	5.660	66,800	-0.24(-4.07%)
Jul 26, 2004	5.400	6.050	5.300	5.900	70,000	+0.40(+7.27%)
Jul 23, 2004	5.400	5.630	5.230	5.500	104,200	-0.10(-1.79%)
Jul 22, 2004	5.740	5.790	5.380	5.600	254,100	-0.84(-13.04%)
Jul 21, 2004	6.310	6.540	6.100	6.440	63,800	+0.31(+5.06%)
Jul 20, 2004	6.170	6.180	6.100	6.130	14,900	+0.03(+0.49%)
Jul 19, 2004	6.290	6.290	6.100	6.100	15,200	-0.26(-4.09%)
Jul 16, 2004	6.150	6.410	6.100	6.360	15,900	+0.26(+4.26%)
Jul 15, 2004	6.060	6.200	6.060	6.100	33,900	-0.03(-0.49%)
Jul 14, 2004	5.700	6.290	5.690	6.130	29,800	+0.31(+5.33%)
Jul 13, 2004	5.960	5.980	5.710	5.820	63,900	-0.02(-0.34%)
Jul 12, 2004	6.100	6.300	5.740	5.840	111,700	-0.39(-6.26%)
Jul 09, 2004	6.740	6.740	6.100	6.230	32,600	-0.43(-6.46%)
Jul 08, 2004	6.600	6.850	6.500	6.660	16,900	-0.17(-2.43%)
Jul 07, 2004	6.750	6.826	6.671	6.826	13,700	+0.04(+0.53%)
Jul 06, 2004	6.600	6.790	6.400	6.790	13,600	-0.11(-1.59%)
Jul 02, 2004	6.790	6.900	6.790	6.900	4,000	+0.11(+1.62%)
Jul 01, 2004	6.750	6.960	6.490	6.790	16,900	-0.05(-0.73%)
Jun 30, 2004	6.980	7.020	6.600	6.840	55,800	-0.13(-1.87%)
Jun 29, 2004	7.150	7.150	6.650	6.970	60,700	-0.08(-1.13%)
Jun 28, 2004	6.800	7.080	6.800	7.050	21,200	+0.24(+3.52%)
Jun 25, 2004	6.900	7.050	6.800	6.810	42,400	-0.11(-1.59%)
Jun 24, 2004	6.900	6.990	6.730	6.920	23,300	+0.13(+1.91%)
Jun 23, 2004	6.940	6.940	6.610	6.790	25,900	+0.10(+1.49%)
Jun 22, 2004	7.320	7.390	6.500	6.690	68,600	-0.55(-7.60%)
Jun 21, 2004	7.200	7.400	7.140	7.240	80,100	+0.07(+0.98%)
Jun 18, 2004	7.050	7.170	6.930	7.170	32,100	+0.11(+1.56%)
Jun 17, 2004	6.710	7.080	6.710	7.060	61,300	+0.41(+6.17%)
Jun 16, 2004	6.650	6.740	6.410	6.650	24,200	-0.15(-2.21%)
Jun 15, 2004	6.900	6.900	6.550	6.800	19,500	+0.19(+2.87%)
Jun 14, 2004	6.840	6.840	6.500	6.610	62,300	+0.07(+1.07%)
Jun 10, 2004	6.720	6.850	6.350	6.540	44,800	-0.16(-2.39%)
Jun 09, 2004	6.200	6.840	6.070	6.700	97,100	+0.55(+8.94%)
Jun 08, 2004	6.200	6.440	6.060	6.150	82,500	+0.17(+2.84%)
Jun 07, 2004	5.800	6.150	5.780	5.980	161,700	+0.19(+3.28%)
Jun 04, 2004	6.260	6.300	5.790	5.790	108,200	-0.41(-6.61%)
Jun 03, 2004	5.950	6.250	5.921	6.200	60,200	+0.07(+1.14%)
Jun 02, 2004	6.200	6.400	5.890	6.130	141,300	-0.21(-3.31%)
Jun 01, 2004	7.030	7.030	6.270	6.340	51,100	-0.72(-10.20%)
May 28, 2004	6.900	7.100	6.900	7.060	11,400	+0.05(+0.71%)
May 27, 2004	7.120	7.120	6.940	7.010	23,000	-0.04(-0.57%)
May 26, 2004	6.990	7.130	6.990	7.050	44,500	+0.06(+0.86%)
May 25, 2004	6.900	6.990	6.590	6.990	47,900	+0.07(+1.01%)
May 24, 2004	6.760	6.990	6.480	6.920	30,100	+0.44(+6.79%)
May 21, 2004	7.010	7.010	6.440	6.480	22,700	-0.46(-6.63%)
May 20, 2004	6.940	6.950	6.660	6.940	19,900	+0.10(+1.46%)
May 19, 2004	6.600	7.000	6.450	6.840	85,600	+0.45(+7.04%)
May 18, 2004	6.190	6.620	6.110	6.390	42,100	+0.35(+5.79%)
May 17, 2004	6.520	6.520	5.980	6.040	39,500	-0.21(-3.36%)
May 14, 2004	6.280	6.500	6.000	6.250	86,600	-0.02(-0.32%)
May 13, 2004	6.060	6.300	5.951	6.270	29,500	+0.17(+2.79%)
May 12, 2004	6.250	6.250	5.970	6.100	54,000	-0.14(-2.24%)
May 11, 2004	6.010	6.540	5.950	6.240	68,000	+0.21(+3.48%)
May 10, 2004	6.270	6.270	5.800	6.030	54,700	-0.24(-3.83%)
May 07, 2004	6.680	6.700	6.220	6.270	60,100	-0.38(-5.71%)
May 06, 2004	6.480	6.760	6.250	6.650	80,000	+0.17(+2.62%)
May 05, 2004	6.770	6.770	6.300	6.480	69,100	+0.17(+2.69%)
May 04, 2004	6.150	6.400	6.150	6.310	32,700	+0.02(+0.32%)

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.