Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.400	6.600	6.400	6.500	46,282	+0.05(+0.78%)
Nov 26, 2003	6.450	6.450	6.410	6.450	52,959	+0.00(+0.00%)
Nov 25, 2003	6.500	6.570	6.340	6.450	228,519	-0.05(-0.77%)
Nov 24, 2003	6.300	6.500	6.200	6.500	156,974	+0.23(+3.67%)
Nov 21, 2003	6.230	6.320	6.230	6.270	354,014	+0.04(+0.64%)
Nov 20, 2003	6.110	6.250	6.000	6.230	292,760	+0.18(+2.98%)
Nov 19, 2003	5.650	6.050	5.650	6.050	357,795	+0.40(+7.08%)
Nov 18, 2003	5.580	5.650	5.440	5.650	172,725	+0.14(+2.54%)
Nov 17, 2003	5.350	5.570	5.337	5.510	294,060	+0.13(+2.42%)
Nov 14, 2003	5.290	5.380	5.290	5.380	37,500	+0.13(+2.48%)
Nov 13, 2003	5.290	5.350	5.150	5.250	64,963	+0.15(+2.94%)
Nov 12, 2003	5.140	5.140	4.960	5.100	9,500	+0.03(+0.59%)
Nov 11, 2003	5.350	5.350	4.930	5.070	86,300	-0.24(-4.52%)
Nov 10, 2003	5.411	5.430	5.250	5.310	49,700	-0.09(-1.67%)
Nov 07, 2003	5.250	5.450	5.150	5.400	437,771	+0.22(+4.25%)
Nov 06, 2003	4.810	5.220	4.810	5.180	424,992	+0.37(+7.67%)
Nov 05, 2003	4.880	4.910	4.800	4.811	75,775	-0.08(-1.62%)
Nov 04, 2003	4.890	4.900	4.690	4.890	141,727	+0.11(+2.30%)
Nov 03, 2003	4.900	4.900	4.580	4.780	89,805	-0.07(-1.42%)
Oct 31, 2003	4.640	4.850	4.589	4.849	128,850	+0.33(+7.28%)
Oct 30, 2003	4.610	4.550	4.489	4.520	4,900	-0.09(-1.95%)
Oct 29, 2003	4.620	4.670	4.400	4.610	26,750	-0.08(-1.71%)
Oct 28, 2003	4.750	4.750	4.618	4.690	37,700	-0.02(-0.42%)
Oct 27, 2003	4.680	4.750	4.650	4.710	3,800	-0.04(-0.74%)
Oct 24, 2003	4.650	4.750	4.650	4.745	14,300	+0.09(+2.04%)
Oct 23, 2003	4.580	4.650	4.580	4.650	13,400	+0.05(+1.09%)
Oct 22, 2003	4.620	4.750	4.411	4.600	16,500	-0.05(-1.08%)
Oct 21, 2003	4.700	4.700	4.290	4.650	23,300	-0.05(-1.06%)
Oct 20, 2003	4.700	4.750	4.670	4.700	30,600	+0.05(+1.08%)
Oct 17, 2003	4.650	4.690	4.470	4.650	17,400	-0.02(-0.43%)
Oct 16, 2003	4.750	4.710	4.670	4.670	12,000	-0.08(-1.68%)
Oct 15, 2003	4.800	4.960	4.550	4.750	84,080	+0.01(+0.21%)
Oct 14, 2003	4.450	4.750	4.350	4.740	148,433	+0.27(+6.04%)
Oct 13, 2003	4.340	4.500	4.110	4.470	158,700	+0.20(+4.68%)
Oct 10, 2003	4.350	4.350	3.940	4.270	25,000	-0.06(-1.39%)
Oct 09, 2003	4.240	4.450	4.080	4.330	65,200	+0.12(+2.85%)
Oct 08, 2003	4.200	4.410	4.200	4.210	47,600	-0.08(-1.86%)
Oct 07, 2003	4.200	4.450	4.120	4.290	226,370	+0.09(+2.14%)
Oct 06, 2003	4.090	4.200	4.010	4.200	93,270	+0.20(+5.00%)
Oct 03, 2003	3.910	4.110	3.900	4.000	152,071	+0.10(+2.56%)
Oct 02, 2003	3.850	3.900	3.850	3.900	128,500	+0.02(+0.52%)
Oct 01, 2003	3.900	3.900	3.850	3.880	45,100	-0.02(-0.51%)
Sep 30, 2003	3.900	3.900	3.880	3.900	24,500	+0.00(+0.00%)
Sep 29, 2003	3.900	3.900	3.900	3.900	16,800	+0.00(+0.00%)
Sep 26, 2003	3.900	3.900	3.880	3.900	95,700	+0.02(+0.52%)
Sep 25, 2003	3.900	3.900	3.880	3.880	36,700	-0.01(-0.26%)
Sep 24, 2003	3.900	3.900	3.870	3.890	20,900	-0.01(-0.26%)
Sep 23, 2003	3.890	3.900	3.820	3.900	183,300	+0.00(+0.00%)
Sep 22, 2003	3.900	3.950	3.760	3.900	25,600	-0.05(-1.27%)
Sep 19, 2003	3.800	3.980	3.800	3.950	5,000	+0.19(+5.03%)
Sep 18, 2003	3.950	3.990	3.750	3.761	31,078	-0.07(-1.80%)
Sep 17, 2003	3.990	3.990	3.770	3.830	21,600	-0.15(-3.70%)
Sep 16, 2003	3.630	4.000	3.620	3.977	21,601	+0.23(+6.05%)
Sep 15, 2003	3.800	3.900	3.560	3.750	10,400	+0.04(+1.08%)
Sep 12, 2003	3.840	3.840	3.630	3.710	24,500	-0.18(-4.63%)
Sep 11, 2003	3.960	4.000	3.830	3.890	8,000	-0.07(-1.77%)
Sep 10, 2003	3.910	3.970	3.910	3.960	4,900	-0.04(-1.00%)
Sep 09, 2003	3.960	4.000	3.600	4.000	18,900	+0.00(+0.00%)
Sep 08, 2003	3.960	4.000	3.780	4.000	31,900	+0.02(+0.50%)
Sep 05, 2003	3.980	3.980	3.940	3.980	2,700	+0.00(+0.00%)
Sep 04, 2003	3.892	4.000	3.880	3.980	10,200	-0.01(-0.25%)
Sep 03, 2003	4.000	4.000	3.910	3.990	40,200	-0.01(-0.25%)

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.