Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.040	7.040	6.550	6.940	87,087	-0.17(-2.39%)
Nov 26, 2008	6.470	7.120	6.400	7.110	127,014	+0.51(+7.73%)
Nov 25, 2008	6.590	6.620	6.100	6.600	90,759	+0.07(+1.07%)
Nov 24, 2008	6.150	6.630	5.770	6.530	239,912	+0.40(+6.53%)
Nov 21, 2008	5.900	6.170	5.590	6.130	270,389	+0.32(+5.51%)
Nov 20, 2008	6.080	6.250	5.650	5.810	174,547	-0.34(-5.53%)
Nov 19, 2008	7.340	7.340	6.110	6.150	184,835	-1.21(-16.44%)
Nov 18, 2008	7.180	7.460	7.110	7.360	108,207	+0.19(+2.65%)
Nov 17, 2008	7.390	7.500	7.130	7.170	90,245	-0.28(-3.76%)
Nov 14, 2008	7.970	8.060	7.440	7.450	148,865	-0.61(-7.57%)
Nov 13, 2008	7.330	8.140	6.880	8.060	105,606	+0.74(+10.11%)
Nov 12, 2008	7.660	7.870	7.300	7.320	87,681	-0.48(-6.15%)
Nov 11, 2008	8.120	8.150	7.610	7.800	104,861	-0.44(-5.34%)
Nov 10, 2008	8.680	8.950	8.120	8.240	60,421	-0.28(-3.29%)
Nov 07, 2008	8.350	8.630	8.250	8.520	54,278	+0.25(+3.02%)
Nov 06, 2008	8.540	8.680	8.100	8.270	77,678	-0.30(-3.50%)
Nov 05, 2008	9.120	9.330	8.500	8.570	77,357	-0.69(-7.45%)
Nov 04, 2008	9.500	9.570	9.020	9.260	51,967	-0.14(-1.49%)
Nov 03, 2008	9.470	9.580	9.100	9.400	160,731	+0.05(+0.53%)
Oct 31, 2008	8.760	9.450	8.050	9.350	126,326	+0.50(+5.65%)
Oct 30, 2008	8.680	8.890	8.440	8.850	73,059	+0.36(+4.24%)
Oct 29, 2008	8.410	8.740	7.920	8.490	99,292	+0.16(+1.92%)
Oct 28, 2008	7.950	8.330	7.575	8.330	136,179	+0.58(+7.48%)
Oct 27, 2008	8.310	8.560	7.750	7.750	125,260	-0.70(-8.28%)
Oct 24, 2008	7.970	8.600	7.750	8.450	148,373	-0.15(-1.74%)
Oct 23, 2008	8.390	8.840	8.000	8.600	117,512	+0.26(+3.12%)
Oct 22, 2008	8.540	8.750	8.270	8.340	98,599	-0.35(-4.03%)
Oct 21, 2008	8.840	9.230	8.570	8.690	148,020	-0.26(-2.91%)
Oct 20, 2008	9.140	9.390	8.790	8.950	126,037	-0.04(-0.44%)
Oct 17, 2008	8.380	9.520	8.380	8.990	273,312	+0.36(+4.17%)
Oct 16, 2008	8.200	8.900	8.000	8.630	417,176	+0.48(+5.89%)
Oct 15, 2008	8.000	8.280	7.930	8.150	390,694	+0.05(+0.62%)
Oct 14, 2008	8.240	8.330	7.980	8.100	210,679	+0.11(+1.38%)
Oct 13, 2008	7.720	8.110	7.320	7.990	290,046	+0.60(+8.12%)
Oct 10, 2008	6.400	7.820	6.000	7.390	329,463	+0.75(+11.30%)
Oct 09, 2008	7.510	7.530	6.630	6.640	388,558	-0.80(-10.75%)
Oct 08, 2008	7.240	7.720	6.730	7.440	319,266	-0.06(-0.80%)
Oct 07, 2008	7.610	7.725	7.250	7.500	218,068	-0.06(-0.79%)
Oct 06, 2008	7.530	7.610	7.200	7.560	284,112	-0.10(-1.31%)
Oct 03, 2008	7.650	7.680	7.480	7.660	342,759	+0.11(+1.46%)
Oct 02, 2008	7.790	8.030	7.350	7.550	310,964	-0.30(-3.82%)
Oct 01, 2008	8.300	8.300	7.810	7.850	87,932	-0.34(-4.15%)
Sep 30, 2008	8.200	8.200	7.826	8.190	125,502	+0.04(+0.49%)
Sep 29, 2008	7.920	8.390	7.034	8.150	168,661	+0.07(+0.87%)
Sep 26, 2008	8.220	8.280	7.920	8.080	88,592	-0.18(-2.18%)
Sep 25, 2008	8.200	8.480	8.130	8.260	83,686	+0.04(+0.49%)
Sep 24, 2008	8.620	8.860	8.220	8.220	104,901	-0.36(-4.20%)
Sep 23, 2008	9.200	9.230	8.550	8.580	116,650	-0.66(-7.14%)
Sep 22, 2008	9.650	9.650	8.930	9.240	133,931	-0.44(-4.55%)
Sep 19, 2008	8.950	9.850	8.560	9.680	503,753	+0.76(+8.52%)
Sep 18, 2008	8.800	9.000	7.880	8.920	251,077	+0.16(+1.83%)
Sep 17, 2008	9.010	9.070	8.450	8.760	121,853	-0.40(-4.37%)
Sep 16, 2008	8.540	9.160	8.260	9.160	154,093	+0.40(+4.57%)
Sep 15, 2008	8.850	9.120	8.670	8.760	78,183	-0.37(-4.05%)
Sep 12, 2008	9.060	9.180	8.990	9.130	34,281	+0.02(+0.22%)
Sep 11, 2008	8.880	9.160	8.630	9.110	126,957	+0.10(+1.11%)
Sep 10, 2008	8.990	9.160	8.820	9.010	80,724	+0.17(+1.92%)
Sep 09, 2008	8.790	9.010	8.790	8.840	105,964	+0.03(+0.34%)
Sep 08, 2008	8.690	8.860	8.640	8.810	88,381	+0.25(+2.92%)
Sep 05, 2008	8.800	8.800	8.325	8.560	119,780	-0.29(-3.28%)
Sep 04, 2008	9.260	9.350	8.720	8.850	98,174	-0.44(-4.74%)
Sep 03, 2008	9.230	9.330	9.200	9.290	79,522	+0.04(+0.43%)

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.