Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	2.550	2.780	2.550	2.750	41,200	+0.20(+7.84%)
Mar 28, 2003	2.550	2.550	2.540	2.550	34,200	+0.00(+0.00%)
Mar 27, 2003	2.550	2.550	2.420	2.550	12,000	+0.00(+0.00%)
Mar 26, 2003	2.550	2.550	2.460	2.550	2,700,000	+0.05(+2.00%)
Mar 25, 2003	2.490	2.550	2.490	2.500	94,100	+0.00(+0.00%)
Mar 24, 2003	2.440	2.500	2.270	2.500	9,500	-0.03(-1.19%)
Mar 21, 2003	2.550	2.580	2.510	2.530	103,700	-0.02(-0.78%)
Mar 20, 2003	2.550	2.550	2.500	2.550	9,400	+0.00(+0.00%)
Mar 19, 2003	2.510	2.600	2.510	2.550	32,900	-0.06(-2.26%)
Mar 18, 2003	2.530	2.610	2.490	2.609	10,600	-0.00(-0.04%)
Mar 17, 2003	2.580	2.610	2.580	2.610	1,300	+0.01(+0.38%)
Mar 14, 2003	2.690	2.700	2.560	2.600	11,300	+0.00(+0.00%)
Mar 13, 2003	2.640	2.640	2.520	2.600	111,300	-0.01(-0.38%)
Mar 12, 2003	2.621	2.730	2.600	2.610	5,400	-0.14(-5.09%)
Mar 11, 2003	2.800	2.800	2.420	2.750	132,000	+0.05(+1.85%)
Mar 10, 2003	2.800	2.860	2.700	2.700	23,900	-0.11(-3.91%)
Mar 07, 2003	2.820	2.920	2.750	2.810	8,800	+0.00(+0.00%)
Mar 06, 2003	2.810	2.810	2.750	2.810	7,800	+0.02(+0.72%)
Mar 05, 2003	2.700	2.790	2.700	2.790	8,200	+0.17(+6.45%)
Mar 04, 2003	2.730	2.730	2.620	2.621	6,900	-0.08(-2.89%)
Mar 03, 2003	2.710	2.710	2.550	2.699	22,500	-0.00(-0.04%)
Feb 28, 2003	2.730	2.730	2.700	2.700	1,900	-0.03(-1.10%)
Feb 27, 2003	2.720	2.730	2.720	2.730	7,600	+0.00(+0.00%)
Feb 26, 2003	2.810	2.900	2.700	2.730	2,200	+0.03(+1.11%)
Feb 25, 2003	2.550	2.700	2.490	2.700	14,600	+0.12(+4.65%)
Feb 24, 2003	2.600	2.660	2.250	2.580	36,100	-0.27(-9.47%)
Feb 21, 2003	2.740	2.850	2.740	2.850	3,000	+0.03(+1.06%)
Feb 20, 2003	2.830	2.830	2.750	2.820	3,700	-0.02(-0.70%)
Feb 19, 2003	2.950	2.950	2.750	2.840	6,600	-0.04(-1.39%)
Feb 18, 2003	2.910	2.930	2.850	2.880	22,700	-0.02(-0.69%)
Feb 14, 2003	2.910	2.930	2.850	2.900	35,500	-0.05(-1.69%)
Feb 13, 2003	2.850	2.950	2.850	2.950	7,700	+0.01(+0.37%)
Feb 12, 2003	2.910	2.940	2.850	2.939	11,300	+0.01(+0.34%)
Feb 11, 2003	2.900	2.950	2.790	2.929	15,400	+0.04(+1.35%)
Feb 10, 2003	2.860	2.950	2.850	2.890	7,200	-0.06(-2.00%)
Feb 07, 2003	2.949	2.949	2.949	2.949	500	+0.04(+1.38%)
Feb 06, 2003	2.901	2.950	2.850	2.909	14,600	+0.01(+0.31%)
Feb 05, 2003	2.970	3.000	2.900	2.900	22,300	-0.04(-1.36%)
Feb 04, 2003	2.890	3.000	2.770	2.940	24,000	-0.06(-2.00%)
Feb 03, 2003	2.810	3.000	2.560	3.000	30,300	+0.10(+3.45%)
Jan 31, 2003	2.810	3.010	2.800	2.900	68,500	+0.00(+0.00%)
Jan 30, 2003	2.850	2.950	2.850	2.900	19,200	+0.05(+1.75%)
Jan 29, 2003	2.850	2.900	2.830	2.850	43,900	+0.00(+0.00%)
Jan 28, 2003	2.650	2.870	2.650	2.850	5,700	+0.20(+7.55%)
Jan 27, 2003	2.750	2.750	2.550	2.650	7,400	-0.10(-3.64%)
Jan 24, 2003	2.760	2.850	2.750	2.750	10,100	-0.15(-5.17%)
Jan 23, 2003	2.480	2.990	2.480	2.900	58,400	+0.05(+1.79%)
Jan 22, 2003	2.690	2.850	2.690	2.849	8,700	+0.02(+0.60%)
Jan 21, 2003	2.800	2.832	2.560	2.832	22,100	+0.03(+1.14%)
Jan 17, 2003	2.660	2.800	2.660	2.800	18,400	+0.05(+1.82%)
Jan 16, 2003	2.600	2.800	2.510	2.750	9,500	-0.05(-1.79%)
Jan 15, 2003	2.710	2.800	2.570	2.800	21,400	+0.04(+1.56%)
Jan 14, 2003	2.600	2.770	2.570	2.757	36,400	+0.11(+4.04%)
Jan 13, 2003	2.680	2.720	2.330	2.650	56,700	-0.09(-3.28%)
Jan 10, 2003	2.490	2.740	2.490	2.740	11,500	+0.23(+9.16%)
Jan 09, 2003	2.400	2.510	2.360	2.510	22,700	+0.11(+4.58%)
Jan 08, 2003	2.200	2.400	2.200	2.400	20,900	+0.17(+7.62%)
Jan 07, 2003	2.120	2.230	2.110	2.230	10,000	+0.13(+6.19%)
Jan 06, 2003	2.130	2.200	2.040	2.100	31,300	-0.01(-0.47%)
Jan 03, 2003	1.990	2.110	1.990	2.110	2,200	+0.06(+2.93%)

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.