Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.40	13.48	13.10	13.14	32,249	-0.23(-1.72%)
Nov 26, 2014	13.24	13.37	13.37	13.37	62,700	+0.17(+1.29%)
Nov 25, 2014	13.41	13.49	13.19	13.20	49,067	-0.15(-1.12%)
Nov 24, 2014	13.27	13.42	13.16	13.35	57,026	+0.08(+0.60%)
Nov 21, 2014	13.64	13.64	13.22	13.27	86,013	-0.16(-1.19%)
Nov 20, 2014	13.35	13.50	13.30	13.43	62,698	+0.07(+0.52%)
Nov 19, 2014	13.45	13.57	13.05	13.36	89,524	-0.09(-0.67%)
Nov 18, 2014	13.24	13.47	13.24	13.45	89,633	+0.25(+1.89%)
Nov 17, 2014	13.29	13.37	13.13	13.20	47,510	-0.06(-0.45%)
Nov 14, 2014	13.20	13.39	13.13	13.26	42,789	+0.03(+0.23%)
Nov 13, 2014	13.47	13.54	13.20	13.23	157,483	-0.22(-1.64%)
Nov 12, 2014	13.38	13.50	13.30	13.45	126,726	+0.03(+0.22%)
Nov 11, 2014	13.14	13.45	13.08	13.42	80,088	+0.26(+1.98%)
Nov 10, 2014	12.98	13.18	12.88	13.16	108,652	+0.19(+1.46%)
Nov 07, 2014	12.98	13.24	12.87	12.97	85,757	-0.12(-0.92%)
Nov 06, 2014	12.71	13.25	12.69	13.09	109,821	+0.38(+2.99%)
Nov 05, 2014	12.71	12.74	12.51	12.71	99,345	+0.05(+0.39%)
Nov 04, 2014	12.64	12.88	12.59	12.66	71,487	-0.06(-0.47%)
Nov 03, 2014	12.60	12.75	12.52	12.72	84,588	+0.13(+1.03%)
Oct 31, 2014	12.76	12.80	12.44	12.59	129,483	+0.09(+0.72%)
Oct 30, 2014	12.31	12.62	12.26	12.50	92,755	+0.17(+1.38%)
Oct 29, 2014	12.35	12.44	12.11	12.33	141,678	+0.05(+0.41%)
Oct 28, 2014	12.01	12.45	11.99	12.28	136,465	+0.38(+3.19%)
Oct 27, 2014	12.01	12.05	11.78	11.90	57,861	-0.15(-1.24%)
Oct 24, 2014	12.06	12.24	11.90	12.05	108,882	+0.02(+0.17%)
Oct 23, 2014	12.05	12.19	11.13	12.03	83,853	+0.15(+1.26%)
Oct 22, 2014	12.00	12.11	11.79	11.88	107,821	-0.08(-0.67%)
Oct 21, 2014	11.95	12.15	11.66	11.96	57,164	+0.04(+0.34%)
Oct 20, 2014	11.79	11.91	11.75	11.92	88,621	+0.12(+1.02%)
Oct 17, 2014	12.03	12.04	11.47	11.80	233,519	-0.08(-0.67%)
Oct 16, 2014	11.79	12.19	11.67	11.88	177,326	-0.06(-0.50%)
Oct 15, 2014	11.39	12.00	11.20	11.94	366,999	+0.49(+4.28%)
Oct 14, 2014	11.62	11.66	11.33	11.45	486,135	+0.05(+0.44%)
Oct 13, 2014	11.14	11.43	11.10	11.40	257,457	+0.25(+2.24%)
Oct 10, 2014	11.08	11.32	11.00	11.15	362,690	+0.01(+0.09%)
Oct 09, 2014	11.33	11.39	10.75	11.14	504,601	-0.40(-3.47%)
Oct 08, 2014	11.30	11.62	11.20	11.54	575,481	+0.22(+1.94%)
Oct 07, 2014	11.67	11.85	11.29	11.32	174,788	-0.46(-3.90%)
Oct 06, 2014	11.92	12.30	11.78	11.78	68,392	-0.15(-1.26%)
Oct 03, 2014	12.23	12.25	11.90	11.93	81,875	-0.10(-0.83%)
Oct 02, 2014	11.89	12.09	11.68	12.03	127,456	+0.12(+1.01%)
Oct 01, 2014	12.21	12.32	11.86	11.91	155,489	-0.34(-2.78%)
Sep 30, 2014	12.40	12.51	12.20	12.25	144,163	-0.10(-0.81%)
Sep 29, 2014	12.36	12.50	12.30	12.35	45,390	-0.16(-1.28%)
Sep 26, 2014	12.26	12.57	12.26	12.51	58,928	+0.25(+2.04%)
Sep 25, 2014	12.71	12.86	12.21	12.26	77,431	-0.52(-4.07%)
Sep 24, 2014	12.35	12.86	12.35	12.78	117,475	+0.50(+4.07%)
Sep 23, 2014	12.53	12.58	12.25	12.28	215,972	-0.25(-2.00%)
Sep 22, 2014	12.43	12.60	12.36	12.53	110,924	+0.01(+0.08%)
Sep 19, 2014	12.65	12.71	12.40	12.52	253,089	-0.12(-0.95%)
Sep 18, 2014	12.63	12.75	12.58	12.64	42,175	+0.06(+0.48%)
Sep 17, 2014	12.59	12.64	12.50	12.58	63,357	+0.07(+0.56%)
Sep 16, 2014	12.51	12.77	12.46	12.51	58,541	-0.06(-0.48%)
Sep 15, 2014	12.89	12.89	12.55	12.57	42,248	-0.23(-1.80%)
Sep 12, 2014	12.83	12.95	12.54	12.80	104,657	+0.00(+0.00%)
Sep 11, 2014	12.66	12.89	12.66	12.80	96,859	+0.05(+0.39%)
Sep 10, 2014	12.87	12.90	12.63	12.75	67,928	-0.15(-1.16%)
Sep 09, 2014	12.90	13.03	12.73	12.90	248,726	-0.04(-0.31%)
Sep 08, 2014	12.88	13.03	12.73	12.94	103,875	+0.01(+0.08%)
Sep 05, 2014	12.87	12.91	12.81	12.93	71,759	+0.08(+0.62%)
Sep 04, 2014	13.11	13.16	12.80	12.85	90,012	-0.24(-1.83%)
Sep 03, 2014	13.15	13.18	13.09	13.09	135,473	-0.06(-0.46%)

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.