Lancaster Colony Cor (NQ: LANC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	116.72	116.72	113.03	113.17	151,396	-3.75(-3.21%)
May 30, 2018	114.52	117.35	114.52	116.92	110,710	+2.71(+2.37%)
May 29, 2018	113.24	114.51	113.08	114.21	58,955	+0.62(+0.55%)
May 25, 2018		113.59	113.59	113.59	0	+0.24(+0.21%)
May 24, 2018	112.43	113.51	112.38	113.35	92,813	+1.11(+0.99%)
May 23, 2018	112.06	113.28	111.96	112.24	380,886	-0.18(-0.16%)
May 22, 2018	113.81	113.82	112.20	112.42	110,273	-1.54(-1.35%)
May 21, 2018	113.26	114.78	112.81	113.96	65,009	+0.79(+0.70%)
May 18, 2018	114.63	114.63	112.50	113.17	363,565	-1.18(-1.03%)
May 17, 2018	114.85	114.88	113.50	114.35	90,960	-0.33(-0.29%)
May 16, 2018	114.14	114.93	113.13	114.68	81,038	+0.70(+0.61%)
May 15, 2018	112.61	114.43	112.61	113.98	77,144	+0.58(+0.51%)
May 14, 2018	115.04	115.64	112.95	113.39	62,345	-1.45(-1.26%)
May 11, 2018	114.13	115.95	114.13	114.84	66,552	+0.87(+0.76%)
May 10, 2018	113.89	114.67	113.42	113.97	80,833	+0.22(+0.20%)
May 09, 2018	114.31	114.53	113.17	113.75	81,708	-0.68(-0.60%)
May 08, 2018	115.10	115.36	112.34	114.43	121,762	-0.41(-0.36%)
May 07, 2018	113.90	115.85	113.34	114.84	139,273	+0.99(+0.87%)
May 04, 2018	110.67	114.50	108.16	113.85	122,672	+3.05(+2.75%)
May 03, 2018	111.61	111.91	110.28	110.80	87,523	-0.84(-0.76%)
May 02, 2018	113.22	113.92	111.29	111.64	103,213	-1.65(-1.46%)
May 01, 2018	112.65	113.50	111.47	113.30	97,459	+0.58(+0.52%)
Apr 30, 2018	114.13	114.13	112.41	112.71	152,997	-1.23(-1.08%)
Apr 27, 2018	112.38	114.20	111.52	113.94	64,465	+1.70(+1.51%)
Apr 26, 2018	112.34	114.73	111.16	112.25	86,938	-2.97(-2.58%)
Apr 25, 2018	112.84	116.12	112.34	115.22	226,533	+2.11(+1.86%)
Apr 24, 2018	110.74	113.55	109.98	113.11	141,750	+2.75(+2.49%)
Apr 23, 2018	111.12	111.76	109.98	110.36	106,819	-0.36(-0.32%)
Apr 20, 2018	111.64	112.45	110.28	110.72	114,073	-1.45(-1.29%)
Apr 19, 2018	112.31	115.70	111.83	112.17	58,221	-0.54(-0.48%)
Apr 18, 2018	112.95	116.66	112.55	112.70	54,552	-0.26(-0.23%)
Apr 17, 2018	112.41	113.35	112.41	112.96	58,200	+1.00(+0.89%)
Apr 16, 2018	111.22	112.70	110.02	111.97	53,165	+1.24(+1.12%)
Apr 13, 2018	110.22	110.87	108.89	110.73	59,425	+0.69(+0.63%)
Apr 12, 2018	110.80	110.80	109.39	110.04	42,050	-0.17(-0.16%)
Apr 11, 2018	109.78	111.83	109.60	110.21	61,948	-0.16(-0.15%)
Apr 10, 2018	110.94	110.94	109.27	110.37	76,137	+0.26(+0.24%)
Apr 09, 2018	110.62	111.73	109.91	110.11	77,831	-0.13(-0.11%)
Apr 06, 2018	111.03	113.23	109.42	110.24	89,565	-1.17(-1.05%)
Apr 05, 2018	112.12	112.70	110.46	111.41	73,649	-0.13(-0.11%)
Apr 04, 2018	108.36	112.22	107.86	111.54	89,335	+2.32(+2.12%)
Apr 03, 2018	107.93	110.40	107.93	109.22	126,227	+1.75(+1.63%)
Apr 02, 2018	110.21	110.22	106.72	107.47	109,541	-3.04(-2.75%)
Mar 29, 2018		110.51	110.51	110.51	0	+1.30(+1.19%)
Mar 28, 2018	108.32	110.16	105.47	109.21	154,164	+0.84(+0.78%)
Mar 27, 2018	107.51	109.66	107.31	108.37	199,546	+1.14(+1.06%)
Mar 26, 2018	107.43	107.43	105.79	107.23	101,268	+1.10(+1.04%)
Mar 23, 2018	107.09	108.44	106.05	106.12	110,820	-0.93(-0.87%)
Mar 22, 2018	107.27	108.79	106.83	107.06	111,116	-0.99(-0.91%)
Mar 21, 2018	108.77	108.78	107.43	108.05	119,101	-0.79(-0.73%)
Mar 20, 2018	108.29	109.21	107.38	108.84	111,807	+0.54(+0.50%)
Mar 19, 2018	108.01	109.36	107.32	108.30	88,147	+0.19(+0.17%)
Mar 16, 2018	107.84	108.93	107.17	108.11	283,538	+0.24(+0.23%)
Mar 15, 2018	110.09	110.60	106.46	107.87	144,195	-2.21(-2.01%)
Mar 14, 2018	110.88	110.88	109.45	110.07	87,924	-0.67(-0.61%)
Mar 13, 2018	111.45	111.45	109.71	110.75	87,905	-0.26(-0.24%)
Mar 12, 2018	109.87	111.47	109.87	111.01	101,545	+1.13(+1.03%)
Mar 09, 2018	110.64	111.36	109.10	109.88	102,628	-0.04(-0.03%)
Mar 08, 2018	110.87	110.87	108.85	109.91	119,489	-0.41(-0.37%)
Mar 07, 2018		110.60	109.05	110.33	96,362	+0.61(+0.55%)
Mar 06, 2018	108.54	109.97	107.32	109.72	77,645	+1.37(+1.26%)
Mar 05, 2018	106.40	109.39	106.36	108.35	87,331	+1.43(+1.34%)
Mar 02, 2018	104.70	107.91	104.70	106.92	75,369	+1.36(+1.29%)

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.