Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.52	13.58	13.01	13.14	161,082	+0.17(+1.31%)
Nov 29, 2007	13.02	13.08	12.68	12.97	125,703	-0.11(-0.84%)
Nov 28, 2007	12.47	13.12	12.41	13.08	181,339	+0.80(+6.51%)
Nov 27, 2007	11.95	12.36	11.79	12.28	186,591	+0.36(+3.02%)
Nov 26, 2007	12.10	12.23	11.80	11.92	304,497	-0.06(-0.50%)
Nov 23, 2007	11.80	12.17	11.60	11.98	105,590	+0.38(+3.28%)
Nov 21, 2007	11.66	11.81	11.20	11.60	253,014	+0.00(+0.00%)
Nov 20, 2007	11.22	11.60	11.13	11.60	343,100	+0.34(+3.02%)
Nov 19, 2007	11.45	11.58	11.11	11.26	151,379	-0.25(-2.17%)
Nov 16, 2007	11.66	11.68	11.27	11.51	201,999	-0.12(-1.03%)
Nov 15, 2007	11.94	11.94	11.55	11.63	129,041	-0.30(-2.51%)
Nov 14, 2007	11.72	12.14	11.61	11.93	138,238	+0.29(+2.49%)
Nov 13, 2007	12.01	12.17	11.50	11.64	308,422	-0.34(-2.84%)
Nov 12, 2007	12.49	12.65	11.97	11.98	183,430	-0.47(-3.78%)
Nov 09, 2007	12.60	12.95	12.34	12.45	220,769	-0.08(-0.64%)
Nov 08, 2007	12.25	12.58	12.00	12.53	258,794	+0.26(+2.12%)
Nov 07, 2007	12.49	12.76	12.24	12.27	183,899	-0.47(-3.69%)
Nov 06, 2007	12.95	13.21	12.40	12.74	358,668	-0.19(-1.47%)
Nov 05, 2007	13.85	13.85	12.50	12.93	327,136	-0.24(-1.82%)
Nov 02, 2007	14.09	14.16	13.14	13.17	455,760	-0.68(-4.91%)
Nov 01, 2007	14.67	14.79	13.82	13.85	194,505	-1.01(-6.80%)
Oct 31, 2007	15.09	15.09	14.59	14.86	139,159	-0.11(-0.73%)
Oct 30, 2007	14.58	15.28	14.58	14.97	270,764	+0.40(+2.75%)
Oct 29, 2007	14.48	15.02	14.00	14.57	705,504	+0.22(+1.53%)
Oct 26, 2007	14.40	14.60	14.00	14.35	191,393	+0.13(+0.91%)
Oct 25, 2007	14.47	14.61	14.10	14.22	202,488	-0.25(-1.73%)
Oct 24, 2007	14.82	14.82	14.21	14.47	277,545	-0.53(-3.53%)
Oct 23, 2007	14.75	15.01	14.41	15.00	424,549	+0.43(+2.95%)
Oct 22, 2007	14.66	14.75	14.38	14.57	192,900	-0.24(-1.62%)
Oct 19, 2007	14.60	15.65	14.38	14.81	593,386	+0.18(+1.23%)
Oct 18, 2007	14.77	15.00	14.51	14.63	153,546	-0.19(-1.28%)
Oct 17, 2007	15.16	15.48	14.51	14.82	187,151	-0.10(-0.67%)
Oct 16, 2007	15.25	15.25	14.64	14.92	287,973	-0.33(-2.16%)
Oct 15, 2007	15.48	15.62	15.05	15.25	236,038	-0.25(-1.61%)
Oct 12, 2007	15.46	16.00	15.43	15.50	538,037	+0.02(+0.13%)
Oct 11, 2007	15.95	15.99	15.38	15.48	251,208	-0.42(-2.64%)
Oct 10, 2007	16.06	16.06	15.57	15.90	227,534	-0.10(-0.62%)
Oct 09, 2007	15.94	16.09	15.90	16.00	277,335	+0.19(+1.20%)
Oct 08, 2007	16.00	16.25	15.72	15.81	201,729	-0.01(-0.06%)
Oct 05, 2007	15.55	16.00	15.53	15.82	486,804	+0.47(+3.06%)
Oct 04, 2007	16.20	16.26	15.28	15.35	809,646	-0.65(-4.06%)
Oct 03, 2007	16.48	16.60	15.94	16.00	487,579	-0.48(-2.91%)
Oct 02, 2007	16.19	16.75	15.94	16.48	546,437	+0.48(+3.00%)
Oct 01, 2007	15.58	16.27	15.50	16.00	689,806	+0.54(+3.49%)
Sep 28, 2007	15.74	15.85	15.40	15.46	751,660	-0.19(-1.21%)
Sep 27, 2007	15.85	15.85	15.50	15.65	668,178	+0.02(+0.13%)
Sep 26, 2007	15.20	15.66	15.05	15.63	1,140,581	+0.61(+4.06%)
Sep 25, 2007	14.31	15.18	14.15	15.02	924,031	+0.92(+6.52%)
Sep 24, 2007	14.09	14.25	14.01	14.10	238,249	+0.07(+0.50%)
Sep 21, 2007	14.04	14.10	13.75	14.03	585,886	+0.19(+1.37%)
Sep 20, 2007	14.23	14.25	13.80	13.84	319,140	-0.31(-2.19%)
Sep 19, 2007	14.08	14.25	13.86	14.15	553,012	+0.15(+1.07%)
Sep 18, 2007	13.85	14.05	13.78	14.00	480,847	+0.23(+1.67%)
Sep 17, 2007	13.62	13.82	13.55	13.77	210,786	+0.24(+1.77%)
Sep 14, 2007	13.40	13.55	13.30	13.53	161,289	+0.21(+1.58%)
Sep 13, 2007	13.35	13.60	13.15	13.32	259,144	+0.02(+0.15%)
Sep 12, 2007	13.62	13.65	13.20	13.30	141,453	-0.32(-2.35%)
Sep 11, 2007	13.75	13.75	13.26	13.62	210,272	-0.01(-0.07%)
Sep 10, 2007	13.54	13.74	13.15	13.63	187,563	+0.23(+1.72%)
Sep 07, 2007	13.86	13.86	13.32	13.40	191,036	-0.35(-2.55%)
Sep 06, 2007	13.83	13.93	13.49	13.75	168,974	+0.04(+0.29%)
Sep 05, 2007	13.85	14.00	13.62	13.71	234,754	+0.04(+0.29%)

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.