Breaking News Bar

Business News and Information

Landec Cp (NQ: LNDC )

8.670 USD -0.370 (-4.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.110 3.390 3.060 3.350 9,700 -0.02(-0.56%)
Jul 30, 2003 3.320 3.420 3.020 3.369 8,200 +0.07(+2.09%)
Jul 29, 2003 3.240 3.300 3.010 3.300 19,600 +0.01(+0.30%)
Jul 28, 2003 3.140 3.390 3.140 3.290 12,300 +0.04(+1.23%)
Jul 25, 2003 3.310 3.310 3.250 3.250 6,300 -0.01(-0.31%)
Jul 24, 2003 3.270 3.271 3.260 3.260 1,500 -0.18(-5.21%)
Jul 23, 2003 3.300 3.439 3.270 3.439 2,000 -0.06(-1.74%)
Jul 22, 2003 3.390 3.500 3.390 3.500 2,500 +0.00(+0.00%)
Jul 21, 2003 3.400 3.500 3.400 3.500 7,100 +0.11(+3.24%)
Jul 18, 2003 3.430 3.449 3.350 3.390 4,000 -0.05(-1.45%)
Jul 17, 2003 3.560 3.560 3.400 3.440 21,400 -0.22(-5.99%)
Jul 16, 2003 3.660 3.660 3.600 3.659 10,400 -0.00(-0.03%)
Jul 15, 2003 3.704 3.704 3.600 3.660 15,700 -0.07(-1.88%)
Jul 14, 2003 3.870 3.890 3.650 3.730 21,500 -0.14(-3.62%)
Jul 11, 2003 3.870 3.870 3.870 3.870 1,300 +0.00(+0.00%)
Jul 10, 2003 3.890 3.900 3.870 3.870 6,700 -0.03(-0.77%)
Jul 09, 2003 3.850 3.990 3.850 3.900 30,600 +0.02(+0.52%)
Jul 08, 2003 3.900 3.900 3.850 3.880 12,500 +0.03(+0.78%)
Jul 07, 2003 3.900 3.990 3.800 3.850 47,100 -0.05(-1.28%)
Jul 03, 2003 3.860 3.900 3.860 3.900 2,700 +0.08(+2.09%)
Jul 02, 2003 3.730 3.980 3.730 3.820 45,000 +0.07(+1.87%)
Jul 01, 2003 3.500 3.800 3.140 3.750 125,200 +0.10(+2.74%)
Jun 30, 2003 3.790 3.800 3.600 3.650 19,900 -0.15(-3.95%)
Jun 27, 2003 3.880 3.880 3.610 3.800 49,000 +0.00(+0.00%)
Jun 26, 2003 3.660 3.800 3.660 3.800 17,800 +0.09(+2.43%)
Jun 25, 2003 3.800 3.800 3.700 3.710 3,300 +0.01(+0.27%)
Jun 24, 2003 3.720 3.800 3.621 3.700 6,600 -0.04(-1.07%)
Jun 23, 2003 3.760 3.760 3.700 3.740 44,900 +0.02(+0.51%)
Jun 20, 2003 3.700 3.850 3.700 3.721 28,300 -0.03(-0.77%)
Jun 19, 2003 3.799 3.800 3.750 3.750 23,300 +0.00(+0.00%)
Jun 18, 2003 3.400 3.800 3.360 3.750 50,900 +0.40(+11.94%)
Jun 17, 2003 3.301 3.350 3.260 3.350 18,900 +0.01(+0.30%)
Jun 16, 2003 3.180 3.400 3.170 3.340 34,000 -0.17(-4.84%)
Jun 13, 2003 3.790 3.790 3.310 3.510 10,500 -0.04(-1.15%)
Jun 12, 2003 3.540 3.650 3.390 3.551 18,000 +0.08(+2.33%)
Jun 11, 2003 3.420 3.480 3.250 3.470 14,900 +0.17(+5.15%)
Jun 10, 2003 3.650 3.770 3.180 3.300 72,400 -0.40(-10.81%)
Jun 09, 2003 3.501 4.040 3.631 3.700 172,500 +0.20(+5.68%)
Jun 06, 2003 3.740 3.810 3.500 3.501 16,800 -0.15(-4.08%)
Jun 05, 2003 3.620 3.770 3.450 3.650 31,600 +0.17(+4.89%)
Jun 04, 2003 3.500 3.530 3.470 3.480 30,000 -0.01(-0.29%)
Jun 03, 2003 3.400 3.500 3.390 3.490 382,400 +0.10(+2.95%)
Jun 02, 2003 3.400 3.400 3.370 3.390 6,100 +0.07(+2.11%)
May 30, 2003 3.410 3.410 3.300 3.320 7,400 -0.09(-2.64%)
May 29, 2003 3.440 3.500 3.370 3.410 16,700 +0.05(+1.49%)
May 28, 2003 3.500 3.500 3.300 3.360 138,600 -0.13(-3.72%)
May 27, 2003 2.910 3.990 2.910 3.490 38,600 +0.50(+16.72%)
May 23, 2003 3.050 3.050 2.950 2.990 7,700 -0.01(-0.33%)
May 22, 2003 2.990 3.130 2.990 3.000 40,700 +0.00(+0.00%)
May 21, 2003 2.900 3.000 2.840 3.000 9,500 +0.00(+0.00%)
May 20, 2003 2.990 3.000 2.720 3.000 37,000 +0.06(+2.04%)
May 19, 2003 2.940 2.940 2.860 2.940 5,500 +0.01(+0.34%)
May 16, 2003 2.940 2.940 2.900 2.930 3,600 -0.01(-0.34%)
May 15, 2003 2.980 2.980 2.900 2.940 13,200 +0.04(+1.41%)
May 14, 2003 2.760 2.899 2.720 2.899 5,200 +0.05(+1.72%)
May 13, 2003 3.000 3.000 2.660 2.850 10,400 -0.15(-5.00%)
May 12, 2003 3.000 3.000 2.950 3.000 6,700 +0.00(+0.00%)
May 09, 2003 2.950 3.000 2.950 3.000 11,600 +0.05(+1.69%)
May 08, 2003 2.980 2.990 2.950 2.950 6,900 -0.03(-1.01%)
May 07, 2003 2.980 2.980 2.930 2.980 15,300 +0.03(+1.02%)
May 06, 2003 2.980 2.980 2.910 2.950 31,600 -0.02(-0.67%)
May 05, 2003 2.900 2.980 2.900 2.970 18,700 +0.02(+0.68%)
May 02, 2003 2.840 2.950 2.800 2.950 16,100 +0.09(+3.15%)
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.
 
bottom clear