Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	5.820	5.980	5.777	5.980	107,732	+0.15(+2.57%)
Dec 30, 2010	5.660	5.870	5.660	5.830	87,605	+0.14(+2.46%)
Dec 29, 2010	5.700	5.760	5.660	5.690	100,956	-0.01(-0.18%)
Dec 28, 2010	5.660	5.780	5.660	5.700	117,019	+0.03(+0.53%)
Dec 27, 2010	5.780	5.810	5.660	5.670	105,814	-0.14(-2.41%)
Dec 23, 2010	5.960	6.000	5.730	5.810	101,393	-0.14(-2.35%)
Dec 22, 2010	5.950	5.980	5.860	5.950	114,019	+0.00(+0.00%)
Dec 21, 2010	5.890	5.955	5.890	5.950	142,694	+0.07(+1.19%)
Dec 20, 2010	5.950	5.950	5.650	5.880	308,059	-0.07(-1.18%)
Dec 17, 2010	5.970	6.000	5.830	5.950	248,123	-0.03(-0.50%)
Dec 16, 2010	6.090	6.140	5.700	5.980	1,557,031	-0.11(-1.81%)
Dec 15, 2010	6.200	6.225	6.050	6.090	235,045	-0.11(-1.77%)
Dec 14, 2010	6.030	6.330	6.020	6.200	149,697	-0.14(-2.21%)
Dec 13, 2010	6.340	6.440	6.330	6.340	167,536	-0.05(-0.78%)
Dec 10, 2010	6.320	6.410	6.270	6.390	46,413	+0.09(+1.43%)
Dec 09, 2010	6.360	6.440	6.260	6.300	170,206	-0.02(-0.32%)
Dec 08, 2010	6.380	6.400	6.290	6.320	150,906	-0.02(-0.32%)
Dec 07, 2010	6.360	6.360	6.140	6.340	118,385	+0.04(+0.63%)
Dec 06, 2010	6.220	6.320	6.220	6.300	193,748	+0.05(+0.80%)
Dec 03, 2010	6.350	6.350	6.210	6.250	198,451	-0.16(-2.50%)
Dec 02, 2010	6.380	6.480	6.370	6.410	41,993	+0.01(+0.16%)
Dec 01, 2010	6.380	6.470	6.350	6.400	107,736	+0.14(+2.24%)
Nov 30, 2010	6.210	6.283	6.160	6.260	76,481	-0.04(-0.63%)
Nov 29, 2010	6.050	6.380	6.020	6.300	70,467	+0.14(+2.27%)
Nov 26, 2010	6.160	6.220	6.150	6.160	9,367	-0.09(-1.44%)
Nov 24, 2010	6.180	6.250	6.250	6.250	48,600	+0.11(+1.79%)
Nov 23, 2010	6.090	6.185	6.070	6.140	29,067	-0.02(-0.32%)
Nov 22, 2010	6.170	6.220	6.070	6.160	65,394	-0.06(-0.96%)
Nov 19, 2010	6.260	6.300	6.110	6.220	67,017	-0.03(-0.48%)
Nov 18, 2010	6.250	6.335	6.200	6.250	49,641	+0.08(+1.30%)
Nov 17, 2010	6.200	6.200	6.110	6.170	35,813	-0.05(-0.80%)
Nov 16, 2010	6.160	6.250	6.150	6.220	61,370	-0.01(-0.16%)
Nov 15, 2010	6.250	6.315	6.150	6.230	43,763	-0.05(-0.80%)
Nov 12, 2010	6.300	6.330	6.270	6.280	121,841	-0.10(-1.57%)
Nov 11, 2010	6.370	6.410	6.270	6.380	66,041	-0.10(-1.54%)
Nov 10, 2010	6.320	6.500	6.300	6.480	68,235	+0.15(+2.37%)
Nov 09, 2010	6.390	6.400	6.300	6.330	50,753	-0.07(-1.09%)
Nov 08, 2010	6.400	6.460	6.320	6.400	68,483	-0.01(-0.16%)
Nov 05, 2010	6.410	6.440	6.320	6.410	103,978	-0.03(-0.47%)
Nov 04, 2010	6.400	6.450	6.380	6.440	95,545	+0.04(+0.63%)
Nov 03, 2010	6.370	6.400	6.320	6.400	42,335	+0.00(+0.00%)
Nov 02, 2010	6.400	6.420	6.340	6.400	74,586	+0.04(+0.63%)
Nov 01, 2010	6.350	6.430	6.290	6.360	66,852	+0.07(+1.11%)
Oct 29, 2010	6.150	6.320	6.140	6.290	56,256	+0.08(+1.29%)
Oct 28, 2010	6.230	6.240	6.120	6.210	47,016	+0.01(+0.16%)
Oct 27, 2010	6.270	6.270	6.100	6.200	35,471	+0.01(+0.16%)
Oct 25, 2010	6.220	6.360	6.170	6.190	65,479	+0.03(+0.49%)
Oct 22, 2010	6.170	6.220	6.130	6.160	40,179	-0.01(-0.16%)
Oct 21, 2010	6.360	6.400	6.100	6.170	67,533	-0.14(-2.22%)
Oct 20, 2010	6.160	6.460	6.030	6.310	50,226	+0.20(+3.27%)
Oct 19, 2010	6.290	6.360	6.010	6.110	58,314	-0.29(-4.53%)
Oct 18, 2010	6.310	6.470	6.230	6.400	52,872	+0.12(+1.91%)
Oct 15, 2010	6.490	6.490	6.280	6.280	106,371	-0.11(-1.72%)
Oct 14, 2010	6.350	6.410	6.080	6.390	116,134	+0.01(+0.16%)
Oct 13, 2010	6.300	6.410	6.220	6.380	56,029	+0.12(+1.92%)
Oct 12, 2010	6.180	6.270	6.140	6.260	17,349	+0.04(+0.64%)
Oct 11, 2010	6.300	6.330	6.190	6.220	37,904	-0.16(-2.51%)
Oct 08, 2010	6.300	6.430	6.250	6.380	50,078	+0.03(+0.47%)
Oct 07, 2010	6.400	6.440	6.320	6.350	105,486	-0.04(-0.63%)
Oct 06, 2010	6.420	6.420	6.300	6.390	58,014	-0.03(-0.47%)
Oct 05, 2010	6.100	6.440	6.050	6.420	69,896	+0.40(+6.64%)
Oct 04, 2010	6.300	6.358	5.990	6.020	65,541	-0.32(-5.05%)

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.