Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.530	5.950	5.470	5.950	122,081	+0.63(+11.84%)
Nov 29, 2011	5.350	5.480	5.220	5.320	54,472	-0.04(-0.75%)
Nov 28, 2011	5.340	5.370	5.160	5.360	88,534	+0.20(+3.88%)
Nov 25, 2011	5.340	5.490	5.160	5.160	83,609	-0.19(-3.55%)
Nov 23, 2011	5.530	5.560	5.350	5.350	103,192	-0.22(-3.95%)
Nov 22, 2011	5.620	5.720	5.540	5.570	55,859	-0.06(-1.07%)
Nov 21, 2011	5.550	5.680	5.540	5.630	55,559	-0.02(-0.35%)
Nov 18, 2011	5.590	5.660	5.490	5.650	67,566	+0.04(+0.71%)
Nov 17, 2011	5.630	5.760	5.590	5.610	65,968	-0.01(-0.18%)
Nov 16, 2011	5.680	5.840	5.610	5.620	66,324	-0.13(-2.26%)
Nov 15, 2011	5.490	5.790	5.490	5.750	45,512	+0.20(+3.60%)
Nov 14, 2011	5.750	5.750	5.488	5.550	67,460	-0.21(-3.65%)
Nov 11, 2011	5.670	5.790	5.650	5.760	43,578	+0.13(+2.31%)
Nov 10, 2011	5.540	5.710	5.500	5.630	78,097	+0.18(+3.30%)
Nov 09, 2011	5.620	5.720	5.420	5.450	95,541	-0.32(-5.55%)
Nov 08, 2011	5.630	5.780	5.500	5.770	78,061	+0.15(+2.67%)
Nov 07, 2011	5.760	5.760	5.500	5.620	95,997	-0.14(-2.43%)
Nov 04, 2011	5.920	5.920	5.630	5.760	68,154	-0.23(-3.84%)
Nov 03, 2011	5.980	6.030	5.860	5.990	133,617	+0.04(+0.67%)
Nov 02, 2011	5.940	6.030	5.820	5.950	73,257	+0.13(+2.23%)
Nov 01, 2011	5.980	6.120	5.780	5.820	90,138	-0.39(-6.28%)
Oct 31, 2011	6.190	6.280	6.080	6.210	101,767	-0.05(-0.80%)
Oct 28, 2011	6.480	6.500	6.240	6.260	75,479	-0.26(-3.99%)
Oct 27, 2011	6.290	6.580	6.160	6.520	178,532	+0.44(+7.24%)
Oct 26, 2011	5.890	6.180	5.670	6.080	223,052	+0.30(+5.19%)
Oct 25, 2011	5.760	5.980	5.750	5.780	68,961	-0.16(-2.69%)
Oct 24, 2011	5.740	5.990	5.580	5.940	218,816	+0.20(+3.48%)
Oct 21, 2011	5.780	5.920	5.610	5.740	150,398	+0.07(+1.23%)
Oct 20, 2011	5.650	5.730	5.490	5.670	69,311	+0.04(+0.71%)
Oct 19, 2011	6.030	6.040	5.530	5.630	153,042	-0.40(-6.63%)
Oct 18, 2011	5.780	6.070	5.650	6.030	122,146	+0.27(+4.69%)
Oct 17, 2011	5.930	5.930	5.630	5.760	123,898	-0.23(-3.84%)
Oct 14, 2011	5.690	5.990	5.680	5.990	59,801	+0.35(+6.21%)
Oct 13, 2011	5.650	5.660	5.550	5.640	53,826	-0.02(-0.35%)
Oct 12, 2011	5.460	5.700	5.420	5.660	164,259	+0.21(+3.85%)
Oct 11, 2011	5.400	5.640	5.320	5.450	233,405	+0.00(+0.00%)
Oct 10, 2011	5.390	5.580	5.350	5.450	174,817	+0.16(+3.02%)
Oct 07, 2011	5.560	5.560	5.240	5.290	170,254	-0.28(-5.03%)
Oct 06, 2011	5.360	5.630	5.010	5.570	290,375	+0.53(+10.52%)
Oct 05, 2011	5.510	5.720	4.850	5.040	345,294	-0.45(-8.20%)
Oct 04, 2011	5.000	5.570	4.970	5.490	306,500	+0.49(+9.80%)
Oct 03, 2011	5.310	5.500	5.000	5.000	194,796	-0.32(-6.02%)
Sep 30, 2011	5.550	5.640	5.310	5.320	181,055	-0.32(-5.67%)
Sep 29, 2011	5.500	5.640	5.400	5.640	106,858	+0.26(+4.83%)
Sep 28, 2011	5.550	5.730	5.360	5.380	87,377	-0.17(-3.06%)
Sep 27, 2011	5.620	5.750	5.450	5.550	144,300	+0.03(+0.54%)
Sep 26, 2011	5.430	5.530	5.320	5.520	99,189	+0.11(+2.03%)
Sep 23, 2011	5.430	5.590	5.380	5.410	815,132	-0.02(-0.37%)
Sep 22, 2011	5.380	5.580	5.320	5.430	143,313	-0.08(-1.45%)
Sep 21, 2011	5.710	5.790	5.500	5.510	72,748	-0.17(-2.99%)
Sep 20, 2011	5.820	5.970	5.680	5.680	75,304	-0.17(-2.91%)
Sep 19, 2011	5.740	5.890	5.690	5.850	44,532	+0.00(+0.00%)
Sep 16, 2011	6.000	6.000	5.710	5.850	137,259	-0.11(-1.85%)
Sep 15, 2011	6.060	6.060	5.890	5.960	92,200	-0.03(-0.50%)
Sep 14, 2011	5.780	6.140	5.630	5.990	76,878	+0.25(+4.36%)
Sep 13, 2011	5.840	5.840	5.670	5.740	116,174	-0.05(-0.86%)
Sep 12, 2011	5.760	5.920	5.710	5.790	110,887	-0.08(-1.36%)
Sep 09, 2011	5.900	5.910	5.710	5.870	115,694	-0.07(-1.18%)
Sep 08, 2011	5.940	6.030	5.910	5.940	96,813	-0.06(-1.00%)
Sep 07, 2011	5.990	6.100	5.960	6.000	93,325	+0.10(+1.69%)
Sep 06, 2011	5.600	5.930	5.600	5.900	106,772	+0.14(+2.43%)
Sep 02, 2011	5.750	5.850	5.710	5.760	112,698	-0.12(-2.04%)

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.