Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.380	7.500	7.100	7.280	101,929	+0.24(+3.41%)
Mar 30, 2005	7.000	7.300	6.500	7.040	272,967	-0.08(-1.12%)
Mar 29, 2005	7.560	7.600	6.860	7.120	126,296	-0.32(-4.30%)
Mar 28, 2005	7.350	7.560	7.250	7.440	41,990	+0.09(+1.22%)
Mar 24, 2005	7.310	7.670	7.290	7.350	27,913	+0.00(+0.00%)
Mar 23, 2005	7.450	7.740	7.250	7.350	103,491	-0.16(-2.13%)
Mar 22, 2005	7.670	7.710	7.450	7.510	71,104	-0.18(-2.34%)
Mar 21, 2005	7.990	7.990	7.690	7.690	32,530	-0.30(-3.75%)
Mar 18, 2005	7.900	8.000	7.850	7.990	54,216	+0.19(+2.44%)
Mar 17, 2005	7.700	8.000	7.700	7.800	66,679	+0.00(+0.00%)
Mar 16, 2005	7.800	8.000	7.750	7.800	130,095	-0.16(-2.01%)
Mar 15, 2005	8.050	8.250	7.750	7.960	135,440	-0.04(-0.50%)
Mar 14, 2005	7.450	8.220	7.400	8.000	589,247	+0.80(+11.11%)
Mar 11, 2005	7.370	7.390	7.160	7.200	30,950	-0.11(-1.50%)
Mar 10, 2005	7.100	7.390	7.100	7.310	29,470	+0.19(+2.67%)
Mar 09, 2005	7.210	7.276	7.120	7.120	40,050	-0.01(-0.14%)
Mar 08, 2005	7.090	7.280	7.050	7.130	73,900	+0.13(+1.86%)
Mar 07, 2005	7.020	7.190	6.867	7.000	391,601	+0.20(+2.94%)
Mar 04, 2005	6.800	6.850	6.770	6.800	23,750	+0.00(+0.00%)
Mar 03, 2005	6.630	6.980	6.600	6.800	83,363	-0.01(-0.15%)
Mar 02, 2005	6.990	6.990	6.700	6.810	63,246	-0.18(-2.58%)
Mar 01, 2005	6.990	7.020	6.890	6.990	129,715	+0.10(+1.45%)
Feb 28, 2005	6.990	7.060	6.760	6.890	113,350	-0.03(-0.43%)
Feb 25, 2005	6.900	7.000	6.700	6.920	71,607	+0.12(+1.76%)
Feb 24, 2005	7.000	7.000	6.410	6.800	99,346	-0.07(-1.02%)
Feb 23, 2005	6.900	7.340	6.850	6.870	274,239	+0.13(+1.93%)
Feb 22, 2005	6.970	7.000	6.520	6.740	193,792	+0.06(+0.90%)
Feb 18, 2005	6.700	6.920	6.350	6.680	63,499	+0.05(+0.75%)
Feb 17, 2005	6.990	6.990	6.560	6.630	38,321	+0.16(+2.47%)
Feb 16, 2005	6.590	6.890	6.400	6.470	58,946	-0.08(-1.22%)
Feb 15, 2005	6.600	6.800	6.480	6.550	50,118	-0.09(-1.36%)
Feb 14, 2005	6.760	6.900	6.260	6.640	171,375	+0.02(+0.30%)
Feb 11, 2005	6.940	7.040	6.610	6.620	235,121	-0.28(-4.06%)
Feb 10, 2005	6.700	6.900	6.600	6.900	51,826	+0.13(+1.92%)
Feb 09, 2005	6.710	6.900	6.670	6.770	31,446	+0.01(+0.15%)
Feb 08, 2005	6.840	7.000	6.760	6.760	33,341	-0.06(-0.88%)
Feb 07, 2005	7.110	7.150	6.800	6.820	28,136	-0.17(-2.43%)
Feb 04, 2005	6.890	7.049	6.770	6.990	19,560	+0.22(+3.25%)
Feb 03, 2005	6.750	7.100	6.750	6.770	42,391	-0.09(-1.31%)
Feb 02, 2005	7.000	7.000	6.770	6.860	47,925	-0.04(-0.58%)
Feb 01, 2005	6.890	7.150	6.820	6.900	47,644	+0.13(+1.92%)
Jan 31, 2005	6.920	6.950	6.710	6.770	52,655	-0.11(-1.60%)
Jan 28, 2005	6.970	6.980	6.600	6.880	152,243	+0.01(+0.15%)
Jan 27, 2005	7.100	7.300	6.760	6.870	71,929	-0.17(-2.41%)
Jan 26, 2005	6.950	7.120	6.900	7.040	157,180	+0.06(+0.86%)
Jan 25, 2005	7.470	7.470	6.770	6.980	194,785	-0.08(-1.13%)
Jan 24, 2005	7.670	7.720	7.010	7.060	245,532	-0.48(-6.37%)
Jan 21, 2005	7.010	7.580	7.010	7.540	1,433,189	+0.39(+5.45%)
Jan 20, 2005	7.300	7.400	6.900	7.150	75,011	-0.15(-2.05%)
Jan 19, 2005	7.035	7.300	7.010	7.300	190,092	+0.29(+4.14%)
Jan 18, 2005	7.140	7.190	6.950	7.010	35,282	-0.13(-1.82%)
Jan 14, 2005	6.880	7.200	6.800	7.140	80,133	+0.14(+2.00%)
Jan 13, 2005	6.710	7.090	6.710	7.000	34,904	+0.09(+1.30%)
Jan 12, 2005	7.000	7.000	6.790	6.910	38,585	-0.15(-2.12%)
Jan 11, 2005	7.000	7.200	6.880	7.060	45,149	+0.04(+0.57%)
Jan 10, 2005	7.220	7.220	6.700	7.020	65,847	-0.08(-1.13%)
Jan 07, 2005	6.640	7.190	6.400	7.100	222,112	+0.60(+9.23%)
Jan 06, 2005	6.400	6.580	6.400	6.500	64,482	+0.06(+0.93%)
Jan 05, 2005	6.620	6.620	6.110	6.440	235,405	+0.20(+3.21%)
Jan 04, 2005	6.520	6.570	6.230	6.240	75,640	-0.31(-4.73%)

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.