Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.55	13.60	13.31	13.50	178,321	+0.24(+1.81%)
Aug 30, 2007	13.36	13.52	13.22	13.26	196,106	-0.24(-1.78%)
Aug 29, 2007	13.30	13.52	13.10	13.50	274,156	+0.34(+2.58%)
Aug 28, 2007	13.94	13.98	13.05	13.16	347,665	-0.69(-4.98%)
Aug 27, 2007	14.11	14.11	13.71	13.85	389,167	-0.04(-0.29%)
Aug 24, 2007	13.40	14.12	13.17	13.89	854,299	+0.57(+4.28%)
Aug 23, 2007	11.77	13.39	11.15	13.32	1,606,376	+1.64(+14.04%)
Aug 22, 2007	11.43	11.80	11.39	11.68	187,194	+0.37(+3.27%)
Aug 21, 2007	11.10	11.47	11.02	11.31	216,814	+0.16(+1.43%)
Aug 20, 2007	11.02	11.32	10.63	11.15	84,176	+0.14(+1.27%)
Aug 17, 2007	12.08	12.08	11.00	11.01	213,857	-0.66(-5.66%)
Aug 16, 2007	10.70	11.67	10.54	11.67	230,100	+0.97(+9.07%)
Aug 15, 2007	10.51	11.03	10.29	10.70	152,883	+0.15(+1.42%)
Aug 14, 2007	10.69	10.94	10.40	10.55	251,953	-0.14(-1.31%)
Aug 13, 2007	10.96	11.17	10.43	10.69	343,604	-0.14(-1.29%)
Aug 10, 2007	11.44	11.51	10.50	10.83	271,419	-0.59(-5.17%)
Aug 09, 2007	11.23	11.90	11.00	11.42	319,456	+0.05(+0.44%)
Aug 08, 2007	10.46	11.66	10.36	11.37	464,979	+1.00(+9.64%)
Aug 07, 2007	9.760	10.60	9.720	10.37	455,606	+0.48(+4.85%)
Aug 06, 2007	10.04	10.04	9.600	9.890	539,304	-0.13(-1.30%)
Aug 03, 2007	10.06	10.96	9.970	10.02	350,770	-0.89(-8.16%)
Aug 02, 2007	11.31	11.36	10.83	10.91	301,386	-0.33(-2.94%)
Aug 01, 2007	11.54	11.62	11.11	11.24	365,666	-0.27(-2.35%)
Jul 31, 2007	11.40	12.20	11.40	11.51	374,529	+0.16(+1.41%)
Jul 30, 2007	11.29	11.68	10.47	11.35	428,191	+0.08(+0.71%)
Jul 27, 2007	12.00	12.10	11.14	11.27	283,523	-0.73(-6.08%)
Jul 26, 2007	12.99	13.14	11.56	12.00	619,231	-1.21(-9.16%)
Jul 25, 2007	13.51	13.51	12.65	13.21	338,895	-0.23(-1.71%)
Jul 24, 2007	13.62	13.86	12.96	13.44	255,701	-0.37(-2.68%)
Jul 23, 2007	13.35	13.94	13.31	13.81	134,769	+0.41(+3.06%)
Jul 20, 2007	13.61	13.61	13.38	13.40	198,113	-0.24(-1.76%)
Jul 19, 2007	13.67	13.70	13.50	13.64	132,185	+0.00(+0.00%)
Jul 18, 2007	13.65	13.82	13.50	13.64	84,075	-0.10(-0.73%)
Jul 17, 2007	13.99	13.99	13.62	13.74	119,595	-0.26(-1.86%)
Jul 16, 2007	13.83	14.00	13.61	14.00	172,996	+0.10(+0.72%)
Jul 13, 2007	13.93	13.98	13.72	13.90	72,535	-0.01(-0.07%)
Jul 12, 2007	13.90	13.98	13.78	13.91	117,359	+0.09(+0.65%)
Jul 11, 2007	13.48	13.91	13.48	13.82	209,892	+0.32(+2.37%)
Jul 10, 2007	13.78	13.78	13.24	13.50	142,993	-0.38(-2.74%)
Jul 09, 2007	13.82	13.99	13.71	13.88	76,715	+0.11(+0.80%)
Jul 06, 2007	13.68	13.97	13.68	13.77	89,748	+0.09(+0.66%)
Jul 05, 2007	13.59	13.75	13.44	13.68	106,745	+0.07(+0.51%)
Jul 03, 2007	13.70	13.70	13.46	13.61	32,556	-0.04(-0.29%)
Jul 02, 2007	13.44	13.69	13.23	13.65	251,186	+0.25(+1.87%)
Jun 29, 2007	13.39	13.65	13.39	13.40	198,118	+0.08(+0.60%)
Jun 28, 2007	13.14	13.39	13.13	13.32	110,226	+0.21(+1.60%)
Jun 27, 2007	12.94	13.14	12.50	13.11	91,180	+0.21(+1.63%)
Jun 26, 2007	12.49	13.09	12.38	12.90	211,959	+0.50(+4.03%)
Jun 25, 2007	12.30	12.67	12.25	12.40	251,277	+0.07(+0.57%)
Jun 22, 2007	12.70	12.70	12.33	12.33	2,123,792	-0.34(-2.68%)
Jun 21, 2007	12.91	12.93	12.60	12.67	133,855	-0.26(-2.01%)
Jun 20, 2007	13.04	13.16	12.85	12.93	124,600	-0.13(-1.00%)
Jun 19, 2007	13.29	13.29	13.00	13.06	134,300	-0.26(-1.95%)
Jun 18, 2007	13.46	13.72	13.20	13.32	108,700	-0.19(-1.41%)
Jun 15, 2007	13.45	14.00	13.45	13.51	201,700	+0.29(+2.19%)
Jun 14, 2007	12.58	13.27	12.50	13.22	119,500	+0.61(+4.84%)
Jun 13, 2007	12.78	12.82	12.50	12.61	137,900	-0.16(-1.25%)
Jun 12, 2007	13.03	13.09	12.60	12.77	121,400	-0.32(-2.44%)
Jun 11, 2007	12.93	13.20	12.90	13.09	59,048	+0.07(+0.54%)
Jun 08, 2007	12.89	13.02	12.88	13.02	83,409	+0.04(+0.31%)
Jun 07, 2007	13.21	13.42	12.88	12.98	80,442	-0.22(-1.67%)
Jun 06, 2007	13.40	13.47	12.87	13.20	146,726	-0.28(-2.08%)
Jun 05, 2007	13.63	13.87	13.44	13.48	78,147	-0.15(-1.10%)
Jun 04, 2007	13.59	13.69	13.50	13.63	177,142	+0.03(+0.22%)

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.