Lancaster Colony Cor (NQ: LANC )

207.63 +0.56 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 208.06 209.08 206.96 207.63 81,001 +0.56(+0.27%)
Mar 27, 2024 204.63 207.29 204.63 207.07 170,960 +3.05(+1.49%)
Mar 26, 2024 204.76 204.98 201.41 204.02 87,172 +0.88(+0.43%)
Mar 25, 2024 206.90 206.90 202.60 203.14 65,149 -2.88(-1.40%)
Mar 22, 2024 205.86 207.30 204.10 206.02 94,251 +0.28(+0.14%)
Mar 21, 2024 203.02 206.79 201.54 205.74 125,704 +2.38(+1.17%)
Mar 20, 2024 199.18 203.50 198.92 203.36 147,165 +4.45(+2.24%)
Mar 19, 2024 198.01 199.89 197.61 198.91 119,475 +1.21(+0.61%)
Mar 18, 2024 198.09 200.63 197.10 197.70 101,169 -0.50(-0.25%)
Mar 15, 2024 198.76 200.40 196.61 198.20 330,756 -1.95(-0.97%)
Mar 14, 2024 199.83 200.18 197.96 200.15 95,823 +0.32(+0.16%)
Mar 13, 2024 203.40 203.52 197.66 199.83 142,995 -2.92(-1.44%)
Mar 12, 2024 203.71 204.48 201.57 202.75 186,435 -1.46(-0.71%)
Mar 11, 2024 204.73 206.00 203.10 204.21 77,283 -1.15(-0.56%)
Mar 08, 2024 206.51 207.27 204.24 205.36 84,555 +0.34(+0.17%)
Mar 07, 2024 205.82 208.54 203.80 205.02 125,920 +0.52(+0.25%)
Mar 06, 2024 205.14 207.24 203.66 204.50 79,325 +0.79(+0.39%)
Mar 05, 2024 205.93 208.02 202.85 203.71 132,025 -2.17(-1.05%)
Mar 04, 2024 206.61 208.89 205.87 205.88 107,104 +0.54(+0.26%)
Mar 01, 2024 206.01 206.23 201.55 205.34 103,819 -0.67(-0.32%)
Feb 29, 2024 205.91 207.51 202.50 206.01 175,925 +1.75(+0.86%)
Feb 28, 2024 199.81 204.32 198.74 204.26 132,042 +3.87(+1.93%)
Feb 27, 2024 201.26 201.26 198.62 200.38 143,442 -0.19(-0.09%)
Feb 26, 2024 197.93 200.77 196.78 200.57 152,897 +1.64(+0.83%)
Feb 23, 2024 193.00 198.96 193.00 198.93 146,865 +6.23(+3.23%)
Feb 22, 2024 190.79 193.02 187.83 192.70 207,220 +0.72(+0.37%)
Feb 21, 2024 192.20 194.39 190.79 191.98 122,825 -1.04(-0.54%)
Feb 20, 2024 190.25 195.01 190.25 193.03 132,154 +0.98(+0.51%)
Feb 16, 2024 191.46 193.50 189.13 192.04 87,579 +0.73(+0.38%)
Feb 15, 2024 190.69 191.88 189.28 191.31 86,720 +2.26(+1.20%)
Feb 14, 2024 189.22 190.55 186.93 189.06 100,236 +0.12(+0.06%)
Feb 13, 2024 192.55 192.62 186.82 188.94 110,003 -4.62(-2.39%)
Feb 12, 2024 188.64 194.06 188.64 193.56 132,277 +5.65(+3.00%)
Feb 09, 2024 187.37 189.06 186.34 187.92 107,119 +0.59(+0.31%)
Feb 08, 2024 187.01 190.15 186.15 187.33 105,997 +0.52(+0.28%)
Feb 07, 2024 192.47 192.64 186.56 186.81 131,255 -5.62(-2.92%)
Feb 06, 2024 195.75 197.57 191.79 192.44 153,405 -3.21(-1.64%)
Feb 05, 2024 199.93 202.01 195.25 195.65 198,511 -6.03(-2.99%)
Feb 02, 2024 201.11 204.02 196.65 201.68 297,768 -1.46(-0.72%)
Feb 01, 2024 194.60 214.36 188.41 203.14 578,740 +20.17(+11.02%)
Jan 31, 2024 186.62 189.72 182.90 182.97 382,960 -3.51(-1.88%)
Jan 30, 2024 180.80 186.76 180.59 186.49 209,867 +5.72(+3.16%)
Jan 29, 2024 179.65 180.95 178.20 180.77 125,303 +1.70(+0.95%)
Jan 26, 2024 179.03 179.59 177.71 179.07 98,090 +1.37(+0.77%)
Jan 25, 2024 177.43 178.29 174.33 177.69 199,667 +2.31(+1.32%)
Jan 24, 2024 177.00 178.18 174.91 175.38 132,649 -0.87(-0.49%)
Jan 23, 2024 175.22 177.29 173.76 176.25 119,424 +2.62(+1.51%)
Jan 22, 2024 172.31 173.89 171.20 173.63 150,478 +2.49(+1.45%)
Jan 19, 2024 172.97 172.97 170.07 171.14 113,638 -1.33(-0.77%)
Jan 18, 2024 170.50 172.61 168.57 172.48 114,723 +1.40(+0.82%)
Jan 17, 2024 169.48 171.96 169.48 171.07 97,655 +0.52(+0.30%)
Jan 16, 2024 170.94 172.31 169.82 170.56 108,310 -0.39(-0.23%)
Jan 12, 2024 168.72 171.39 168.35 170.94 125,206 +3.90(+2.34%)
Jan 11, 2024 166.59 167.81 166.02 167.04 109,916 -0.17(-0.10%)
Jan 10, 2024 164.04 167.35 163.64 167.21 116,931 +2.11(+1.28%)
Jan 09, 2024 162.13 165.10 161.88 165.10 96,739 +1.46(+0.89%)
Jan 08, 2024 162.09 163.90 162.09 163.64 73,001 +1.24(+0.77%)
Jan 05, 2024 162.40 163.42 161.49 162.39 103,152 -0.94(-0.58%)
Jan 04, 2024 163.18 164.52 162.16 163.34 101,830 +0.55(+0.34%)
Jan 03, 2024 165.93 166.81 162.60 162.79 97,077 -2.87(-1.73%)
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.