Breaking News Bar

Business News and Information

Landec Cp (NQ: LNDC )

10.27 USD +0.08 (+0.79%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.760 8.890 8.670 8.880 125,213 -0.02(-0.22%)
Jul 30, 2008 8.810 8.970 8.620 8.900 108,877 +0.17(+1.95%)
Jul 29, 2008 8.730 8.870 8.330 8.730 142,867 +0.20(+2.34%)
Jul 28, 2008 8.460 8.750 8.160 8.530 180,733 +0.06(+0.71%)
Jul 25, 2008 8.250 8.540 8.000 8.470 114,331 +0.28(+3.42%)
Jul 24, 2008 8.350 8.560 8.150 8.190 109,491 -0.16(-1.92%)
Jul 23, 2008 8.240 8.484 8.200 8.350 183,744 +0.16(+1.95%)
Jul 22, 2008 7.740 8.190 7.740 8.190 184,335 +0.40(+5.13%)
Jul 21, 2008 7.790 7.990 7.770 7.790 197,358 +0.01(+0.13%)
Jul 18, 2008 7.500 7.822 7.260 7.780 175,990 +0.32(+4.29%)
Jul 17, 2008 7.330 7.500 7.040 7.460 130,738 +0.17(+2.33%)
Jul 16, 2008 7.160 7.310 6.870 7.290 116,665 +0.18(+2.53%)
Jul 15, 2008 6.960 7.270 6.940 7.110 101,725 +0.12(+1.72%)
Jul 14, 2008 7.180 7.180 6.870 6.990 145,986 -0.15(-2.10%)
Jul 11, 2008 6.720 7.160 6.630 7.140 130,206 +0.37(+5.47%)
Jul 10, 2008 6.550 6.870 6.550 6.770 111,694 +0.19(+2.89%)
Jul 09, 2008 6.740 6.800 6.550 6.580 114,452 -0.17(-2.52%)
Jul 08, 2008 6.450 6.750 6.340 6.750 218,797 +0.32(+4.98%)
Jul 07, 2008 6.400 6.530 6.300 6.430 284,296 +0.08(+1.26%)
Jul 04, 2008 6.440 6.490 6.280 6.350 69,420 +0.00(+0.00%)
Jul 03, 2008 6.440 6.490 6.280 6.350 69,420 -0.09(-1.40%)
Jul 02, 2008 6.650 6.770 6.340 6.440 147,307 -0.18(-2.72%)
Jul 01, 2008 6.460 6.630 6.370 6.620 103,200 +0.15(+2.32%)
Jun 30, 2008 6.630 6.760 6.450 6.470 347,016 -0.09(-1.37%)
Jun 27, 2008 6.770 7.040 6.520 6.560 715,152 -0.24(-3.53%)
Jun 26, 2008 6.940 7.070 6.700 6.800 168,159 -0.20(-2.86%)
Jun 25, 2008 7.080 7.160 6.960 7.000 145,540 -0.09(-1.27%)
Jun 24, 2008 7.230 7.270 7.080 7.090 98,361 -0.18(-2.48%)
Jun 23, 2008 7.550 7.560 7.160 7.270 184,174 -0.26(-3.45%)
Jun 20, 2008 7.910 7.910 7.470 7.530 300,592 -0.40(-5.04%)
Jun 19, 2008 7.890 7.950 7.770 7.930 117,258 +0.04(+0.51%)
Jun 18, 2008 7.900 7.990 7.840 7.890 194,211 +0.04(+0.51%)
Jun 17, 2008 8.140 8.140 7.830 7.850 145,106 -0.29(-3.56%)
Jun 16, 2008 8.040 8.160 7.950 8.140 91,399 +0.09(+1.12%)
Jun 13, 2008 8.000 8.160 8.000 8.050 101,820 +0.08(+1.00%)
Jun 12, 2008 8.040 8.150 7.890 7.970 73,735 +0.01(+0.13%)
Jun 11, 2008 7.990 8.050 7.900 7.960 132,058 -0.07(-0.87%)
Jun 10, 2008 8.040 8.060 7.980 8.030 113,748 +0.02(+0.25%)
Jun 09, 2008 8.010 8.060 8.000 8.010 181,615 -0.01(-0.12%)
Jun 06, 2008 8.130 8.190 8.010 8.020 94,363 -0.18(-2.20%)
Jun 05, 2008 8.000 8.200 7.991 8.200 104,666 +0.19(+2.37%)
Jun 04, 2008 7.950 8.190 7.900 8.010 72,085 +0.01(+0.12%)
Jun 03, 2008 8.070 8.150 7.970 8.000 71,610 -0.02(-0.25%)
Jun 02, 2008 8.020 8.090 7.890 8.020 123,719 +0.01(+0.12%)
May 30, 2008 8.180 8.220 7.980 8.010 127,641 -0.18(-2.20%)
May 29, 2008 8.220 8.370 8.151 8.190 111,333 -0.07(-0.85%)
May 28, 2008 8.130 8.260 8.000 8.260 110,909 +0.16(+1.98%)
May 27, 2008 8.080 8.230 8.070 8.100 73,496 +0.06(+0.75%)
May 26, 2008 7.960 8.060 7.790 8.040 124,782 +0.00(+0.00%)
May 23, 2008 7.960 8.060 7.790 8.040 124,782 +0.02(+0.25%)
May 22, 2008 8.000 8.230 7.960 8.020 119,649 +0.06(+0.75%)
May 21, 2008 8.270 8.520 7.920 7.960 153,648 -0.28(-3.40%)
May 20, 2008 8.210 8.360 8.170 8.240 131,088 -0.03(-0.36%)
May 19, 2008 8.350 8.380 8.260 8.270 91,853 -0.11(-1.31%)
May 16, 2008 8.460 8.460 8.250 8.380 131,180 -0.02(-0.24%)
May 15, 2008 8.530 8.560 8.370 8.400 122,706 -0.11(-1.29%)
May 14, 2008 8.520 8.660 8.410 8.510 61,691 +0.05(+0.59%)
May 13, 2008 8.520 8.580 8.270 8.460 95,452 -0.06(-0.70%)
May 12, 2008 8.160 8.570 8.160 8.520 108,296 +0.35(+4.28%)
May 09, 2008 8.140 8.230 8.100 8.170 93,562 -0.01(-0.12%)
May 08, 2008 8.280 8.380 8.110 8.180 116,406 -0.05(-0.61%)
May 07, 2008 8.400 8.500 8.210 8.230 106,105 -0.14(-1.67%)
May 06, 2008 8.430 8.450 8.300 8.370 116,047 -0.11(-1.30%)
May 05, 2008 8.440 8.570 8.360 8.480 125,212 +0.03(+0.36%)
May 02, 2008 8.330 8.520 8.250 8.450 202,968 +0.20(+2.42%)
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