Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.58	13.69	13.43	13.60	187,897	+0.03(+0.22%)
May 30, 2007	13.63	13.67	13.46	13.57	81,452	-0.09(-0.66%)
May 29, 2007	13.94	14.17	13.51	13.66	178,623	+0.10(+0.74%)
May 25, 2007	13.52	13.60	13.40	13.56	50,989	+0.15(+1.12%)
May 24, 2007	13.53	13.70	13.40	13.41	116,073	-0.11(-0.81%)
May 23, 2007	13.60	13.73	13.50	13.52	95,821	-0.08(-0.59%)
May 22, 2007	13.73	13.73	13.54	13.60	71,158	-0.13(-0.95%)
May 21, 2007	13.50	13.77	13.43	13.73	134,510	+0.35(+2.62%)
May 18, 2007	13.02	13.50	13.02	13.38	196,541	+0.47(+3.64%)
May 17, 2007	12.88	12.98	12.83	12.91	95,138	-0.04(-0.31%)
May 16, 2007	13.06	13.14	12.82	12.95	103,168	-0.11(-0.84%)
May 15, 2007	13.20	13.31	13.04	13.06	101,273	-0.18(-1.36%)
May 14, 2007	13.32	13.47	13.20	13.24	73,567	-0.04(-0.30%)
May 11, 2007	13.00	13.31	12.83	13.28	117,617	+0.32(+2.47%)
May 10, 2007	13.13	13.30	12.84	12.96	113,116	-0.20(-1.52%)
May 09, 2007	13.18	13.33	12.74	13.16	174,988	+0.02(+0.15%)
May 08, 2007	12.66	13.18	12.48	13.14	508,313	+0.38(+2.98%)
May 07, 2007	12.24	12.80	12.24	12.76	400,129	+0.69(+5.72%)
May 04, 2007	12.42	12.50	12.01	12.07	116,221	-0.34(-2.74%)
May 03, 2007	12.20	12.43	12.15	12.41	137,888	+0.20(+1.64%)
May 02, 2007	12.51	12.51	12.12	12.21	201,152	-0.33(-2.63%)
May 01, 2007	12.63	12.69	12.41	12.54	199,365	-0.17(-1.34%)
Apr 30, 2007	12.86	12.87	12.67	12.71	188,503	-0.15(-1.17%)
Apr 27, 2007	12.78	12.91	12.75	12.86	79,867	+0.07(+0.55%)
Apr 26, 2007	12.76	12.92	12.68	12.79	130,701	-0.00(-0.03%)
Apr 25, 2007	12.69	12.88	12.62	12.79	143,626	+0.11(+0.90%)
Apr 24, 2007	13.05	13.05	12.29	12.68	212,494	-0.28(-2.16%)
Apr 23, 2007	12.90	12.98	12.70	12.96	126,904	+0.02(+0.15%)
Apr 20, 2007	12.65	13.00	12.58	12.94	99,147	+0.35(+2.78%)
Apr 19, 2007	12.81	12.83	12.43	12.59	176,817	-0.28(-2.18%)
Apr 18, 2007	12.80	12.91	12.69	12.87	130,124	-0.04(-0.31%)
Apr 17, 2007	13.00	13.05	12.78	12.91	174,158	-0.14(-1.07%)
Apr 16, 2007	13.10	13.26	12.90	13.05	341,871	-0.05(-0.38%)
Apr 13, 2007	13.10	13.16	13.00	13.10	153,503	+0.04(+0.31%)
Apr 12, 2007	13.10	13.15	12.98	13.06	169,457	+0.05(+0.38%)
Apr 11, 2007	13.29	13.37	12.88	13.01	212,107	-0.24(-1.81%)
Apr 10, 2007	13.35	13.37	13.10	13.25	299,148	-0.12(-0.90%)
Apr 09, 2007	13.67	13.95	13.32	13.37	316,571	-0.20(-1.47%)
Apr 05, 2007	13.40	13.73	13.40	13.57	154,264	+0.16(+1.19%)
Apr 04, 2007	13.85	13.89	13.36	13.41	229,804	-0.40(-2.90%)
Apr 03, 2007	13.56	13.86	13.55	13.81	274,155	+0.25(+1.84%)
Apr 02, 2007	14.25	14.29	13.39	13.56	249,342	-0.62(-4.37%)
Mar 30, 2007	14.49	14.68	14.10	14.18	278,024	-0.33(-2.27%)
Mar 29, 2007	14.70	14.85	14.15	14.51	331,173	-0.08(-0.55%)
Mar 28, 2007	14.50	15.13	14.12	14.59	1,188,317	+0.48(+3.40%)
Mar 27, 2007	14.22	14.22	14.00	14.11	218,265	-0.06(-0.42%)
Mar 26, 2007	14.28	14.29	14.00	14.17	187,646	+0.05(+0.35%)
Mar 23, 2007	14.36	14.38	14.07	14.12	288,410	-0.12(-0.84%)
Mar 22, 2007	13.91	14.38	13.89	14.24	344,673	+0.33(+2.37%)
Mar 21, 2007	13.58	13.91	13.58	13.91	131,754	+0.29(+2.13%)
Mar 20, 2007	13.31	13.84	13.31	13.62	157,493	+0.31(+2.33%)
Mar 19, 2007	13.20	13.45	13.15	13.31	117,047	+0.22(+1.68%)
Mar 16, 2007	13.17	13.32	13.04	13.09	109,362	-0.03(-0.23%)
Mar 15, 2007	12.89	13.12	12.80	13.12	181,515	+0.22(+1.71%)
Mar 14, 2007	12.27	12.91	12.27	12.90	167,314	+0.64(+5.22%)
Mar 13, 2007	13.14	13.16	12.24	12.26	167,351	-0.88(-6.70%)
Mar 12, 2007	13.06	13.22	12.92	13.14	93,289	+0.01(+0.08%)
Mar 09, 2007	13.01	13.14	12.69	13.13	170,509	+0.23(+1.78%)
Mar 08, 2007	12.90	12.99	12.60	12.90	184,908	+0.05(+0.39%)
Mar 07, 2007	12.72	12.99	12.61	12.85	98,204	+0.12(+0.94%)
Mar 06, 2007	12.50	12.98	12.41	12.73	232,833	+0.22(+1.77%)
Mar 05, 2007	12.99	12.99	12.50	12.51	152,187	-0.59(-4.52%)
Mar 02, 2007	12.81	13.48	12.69	13.10	219,535	+0.28(+2.18%)

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.