LANC

Lancaster Colony Corporation Historical Stock Prices

$90
*  
0.34
0.38%
Get LANC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading LANC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    LANC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  90.36  90.36  88.435  90 121,480
05/01/2015 90.36 90.36 88.435 90 121,480
04/30/2015 92.19 92.98 89.2 89.66 175,863
04/29/2015 94.67 94.67 92.96 93.13 60,702
04/28/2015 93.71 95.54 93.56 94.93 45,008
04/27/2015 94.98 95.03 92.84 93.7 80,580
04/24/2015 95.05 95.56 94.12 94.82 45,817
04/23/2015 94.74 96 94.24 95.04 50,538
04/22/2015 95.68 95.68 94.105 94.88 49,425
04/21/2015 96.24 96.58 95.37 95.44 52,258
04/20/2015 94.69 95.95 94.41 95.72 55,655
04/17/2015 94.68 95.232 93.76 94.22 83,506
04/16/2015 95.07 95.98 94.67 95.42 105,755
04/15/2015 95.59 95.85 94.71 94.95 103,156
04/14/2015 95.68 95.88 94.91 95.28 65,376
04/13/2015 95.71 96.29 95.36 95.56 41,540
04/10/2015 95.27 96 94.9 95.81 52,857
04/09/2015 95.83 95.95 94.17 95.11 86,389
04/08/2015 95.46 96.66 94.95 96 82,708
04/07/2015 97.48 97.77 95.48 95.56 103,958
04/06/2015 95.93 97.615 95.93 96.98 89,651
04/02/2015 96.19 97.05 95.86 96.3 75,474
04/01/2015 94.78 96.03 93.6 95.96 94,944
03/31/2015 95.56 95.91 94.51 95.17 107,892
03/30/2015 94.4 96.43 93.99 95.78 98,837
03/27/2015 92.63 93.99 92.63 93.87 115,365
03/26/2015 92.11 93.02 91.8501 92.79 93,253
03/25/2015 94.17 94.26 91.08 92.18 382,757
03/24/2015 93.71 94.3 93.19 93.72 126,857
03/23/2015 93.88 94.925 93.53 94.06 153,639
03/20/2015 93.04 94.26 92.41 93.88 259,864
03/19/2015 91.97 92.91 91.6675 92.35 82,151
03/18/2015 91.31 93.3 90.81 92.59 127,064
03/17/2015 90.14 91.72 89.74 91.24 128,648
03/16/2015 89.61 90.74 89.11 89.94 102,907
03/13/2015 90.3 90.45 88.07 89.03 70,071
03/12/2015 88.79 90.71 88.17 90.57 65,638
03/11/2015 88.1 88.31 86.8501 88.07 87,724
03/10/2015 89.45 89.7205 87.73 88.15 82,393
03/09/2015 89.29 90.27 89.29 90.1 65,738
03/06/2015 89.89 90.5 89.01 89.31 99,384
03/05/2015 90.59 91.06 89.54 90.54 44,972
03/04/2015 90.42 91.38 89.79 90.82 80,811
03/03/2015 90.59 91.0899 90.07 90.63 39,290
03/02/2015 91.57 91.95 90.43 91.02 39,250
02/27/2015 90.99 92.29 90.99 91.4 135,176
02/26/2015 90.67 91.69 89.9 91.04 50,981
02/25/2015 91.27 91.34 90.26 90.67 40,571
02/24/2015 91.43 91.43 90.52 91.13 45,936
02/23/2015 90.7 90.835 89.95 90.69 59,747
02/20/2015 90.34 90.988 89.5 90.76 57,727
02/19/2015 90.61 91.33 89.84 90.12 50,187
02/18/2015 89.47 90.82 89.47 90.63 52,142
02/17/2015 89.71 90.36 89.21 89.8 45,462
02/13/2015 90.04 90.11 89.14 89.48 64,437
02/12/2015 91.03 91.03 89.86 90.2 69,162
02/11/2015 90.99 91.4 90.05 90.75 54,812
02/10/2015 90.76 91.6 89.95 91.34 50,610
02/09/2015 90.95 91.84 89.85 90.18 65,488
02/06/2015 91.37 92.26 90.665 91.27 75,542
02/05/2015 91.16 91.73 90.44 91.57 74,421
02/04/2015 90.81 92.18 90.24 90.66 98,231
02/03/2015 90.84 91.576 89.54 91.36 143,824
02/02/2015 89.88 90.76 87.89 90.65 140,495
01/30/2015 91.61 93.24 89.58 89.93 132,596
01/29/2015 91.95 93.11 90.05 92.53 112,768
01/28/2015 94.82 95.165 93.02 93.75 216,216
01/27/2015 93.33 95.15 92.87 94.32 90,172
01/26/2015 93.94 94.99 93.31 94.05 82,552
01/23/2015 94.55 94.76 93.01 93.65 68,052
01/22/2015 93.37 95.54 91.84 94.77 132,499
01/21/2015 93.15 94.06 92.74 92.98 64,886
01/20/2015 93.05 94.09 91.74 93.39 118,771
01/16/2015 91.85 93.24 91.68 93.09 102,814
01/15/2015 92.6 93.34 91.8 92.06 102,116
01/14/2015 92.02 93.65 91.66 92.37 90,656
01/13/2015 92.62 94.2299 91.43 92.94 145,062
01/12/2015 92.11 92.88 91.32 92.09 93,537
01/09/2015 94.49 95.1099 92.1 92.35 89,190
01/08/2015 93.22 95.06 93 94.35 148,907
01/07/2015 91.36 93.12 90.01 92.39 93,488
01/06/2015 91.48 92.6 90.17 90.63 93,345
01/05/2015 92.15 93.12 90.88 91.78 94,079
01/02/2015 93.99 94.58 91.61 92.5 56,605
12/31/2014 95.9 96.28 93.47 93.64 111,120
12/30/2014 96.6 96.95 95.8 95.86 53,233
12/29/2014 94.42 96.86 94.42 96.64 92,390
12/26/2014 93.64 95.1 93.38 94.69 52,923
12/24/2014 94.5 94.85 93.14 93.64 210,485
12/23/2014 95.67 95.67 94.19 94.67 149,329
12/22/2014 94.27 95.51 94.08 95.38 102,032
12/19/2014 94.89 95.19 93.14 94.32 268,455
12/18/2014 93.47 95.11 92.78 95.04 89,111
12/17/2014 90.48 92.94 89.92 92.78 122,491
12/16/2014 90.67 92.58 90.08 90.21 137,896
12/15/2014 92.12 92.73 90.04 90.64 107,440
12/12/2014 93.11 93.58 91.75 91.9 73,841
12/11/2014 94.03 94.89 93.5 93.84 69,444
12/10/2014 94.11 95.09 93.34 93.52 125,599
12/09/2014 93.03 94.635 92.34 94.52 121,011
12/08/2014 94.12 95.28 93.2 93.73 148,835
12/05/2014 94.22 95.11 94 94.23 112,131
12/04/2014 94.83 95.52 93.48 94.23 221,479
12/03/2014 94.31 95.42 94.1 95.31 64,577
12/02/2014 93.8 94.79 93.2 94.62 75,174
12/01/2014 93.81 94.66 92.82 93.61 78,399
11/28/2014 94.75 96.595 93.68 93.9 65,245
11/26/2014 92.9 94.81 92.89 94.66 288,539
11/25/2014 93.52 93.81 93.15 93.29 70,677
11/24/2014 92.15 93.29 92.1 93.14 62,212
11/21/2014 93.17 93.3275 91.84 92.28 96,774
11/20/2014 91.9 92.27 91.61 92.12 114,478
11/19/2014 92.2 92.79 91.5 92.09 111,865
11/18/2014 92.91 93.62 92.27 92.42 120,674
11/17/2014 92.48 93.41 91.96 92.92 90,641
11/14/2014 93.06 93.53 92.09 92.49 105,308
11/13/2014 93.86 94.23 92.85 93.21 125,362
11/12/2014 92.37 93.71 91.98 93.63 88,353
11/11/2014 91.45 92.86 90.98 92.8 154,878
11/10/2014 91.02 91.98 90.65 91.66 105,564
11/07/2014 92.21 92.7575 90.38 90.7 122,570
11/06/2014 91.25 92.44 90.48 92.34 121,627
11/05/2014 91.51 92.38 90.82 91.26 130,742
11/04/2014 90.69 92.415 90.2 91.09 161,190
11/03/2014 91.87 91.99 90.55 90.74 127,908
10/31/2014 91.87 92.61 90.01 91.49 131,457
10/30/2014 89.84 90.87 89.06 90.28 115,053
10/29/2014 90.41 91.09 89.55 90.38 195,319
10/28/2014 89.56 90.66 88.6125 90.58 157,935
10/27/2014 88.32 89.25 88.05 89.24 77,984
10/24/2014 88.51 88.95 87.33 88.44 105,215
10/23/2014 87.61 88.96 87.21 88.27 111,114
10/22/2014 86.92 88.2 86.68 87.05 83,852
10/21/2014 86.16 87.14 85.75 86.92 84,720
10/20/2014 84.12 85.998 83.96 85.96 109,095
10/17/2014 85.52 85.9657 84.14 84.66 131,271
10/16/2014 83.48 85.04 83.48 84.39 141,512
10/15/2014 83.03 85.33 81.96 84.63 251,375
10/14/2014 84.34 84.8295 83.42 83.85 125,489
10/13/2014 83.26 84.48 83 83.6 117,538
10/10/2014 83.17 85.05 83.02 83.36 68,347
10/09/2014 84.82 85.31 83.48 83.58 70,469
10/08/2014 83.4 85.135 82.99 85.07 74,768
10/07/2014 84.02 84.62 83.49 83.54 71,772
10/06/2014 84.93 85.64 83.93 84.49 62,384
10/03/2014 85.07 85.46 84.39 84.73 295,898
10/02/2014 83.5 84.62 83.25 84.26 96,811
10/01/2014 85.1 85.1 83.24 83.64 246,607
09/30/2014 85.57 86 84.7 85.28 376,303
09/29/2014 84.7 85.7 84.48 85.57 87,569
09/26/2014 85.56 85.83 84.82 85.67 69,049
09/25/2014 85.83 86.29 84.93 85.48 103,945
09/24/2014 85.46 86.85 85.46 86.34 150,364
09/23/2014 86.25 86.38 85.4 85.55 101,932
09/22/2014 86.15 86.41 85.24 86.05 88,203
09/19/2014 87.7 88.02 86.35 86.56 165,923
09/18/2014 87.67 87.88 86.69 87.63 94,272
09/17/2014 87.29 87.71 86.72 87.21 64,601
09/16/2014 87.5 88.17 87 87.54 110,292
09/15/2014 87 88.17 86.2 87.82 179,688
09/12/2014 88.01 88.01 86.36 86.93 101,786
09/11/2014 87.17 88.57 87 87.87 92,392
09/10/2014 88 88.26 87.24 87.72 52,845
09/09/2014 87.09 88.22 86.58 87.85 138,910
09/08/2014 87.44 88.14 87.12 87.49 69,742
09/05/2014 86.89 88.01 86.89 87.73 57,806
09/04/2014 87.98 88.58 87.51 87.63 77,303
09/03/2014 88.47 88.48 87.35 87.87 402,533
09/02/2014 87.52 89.21 87.03 88.3 163,543
08/29/2014 87.91 88.51 87.89 88.41 52,376
08/28/2014 87.5 88.78 87 87.86 72,990
08/27/2014 88.13 88.25 87.1 88.05 222,372
08/26/2014 88.25 88.25 86.82 87.81 110,144
08/25/2014 88.85 89.2 87.58 88.4 59,584
08/22/2014 88.31 88.98 87.21 88.08 121,638
08/21/2014 88.97 91.13 86.88 88.28 120,541
08/20/2014 92.79 93.09 91.5 92.96 47,270
08/19/2014 92.81 93.54 92.64 93.2 33,215
08/18/2014 92.8 93.12 92.5 92.87 48,798
08/15/2014 93.2 94.19 91.8 92.45 54,941
08/14/2014 92.08 92.59 92.08 92.55 25,569
08/13/2014 91.39 92.265 90.67 92.07 47,154
08/12/2014 91.45 91.78 90.02 90.86 72,034
08/11/2014 91.22 92.66 90.35 91.93 53,755
08/08/2014 89.55 91.17 88.05 90.72 41,480
08/07/2014 90 90.18 88.94 89.67 39,146
08/06/2014 88.22 90.02 88.22 89.51 49,904
08/05/2014 88.68 89.59 88.51 88.9 45,249
08/04/2014 88.2 89.16 87.18 89 51,090
08/01/2014 87.55 88.27 86.705 87.77 114,008
07/31/2014 89.1 90.5 87.26 87.35 106,488
07/30/2014 90.99 91.63 89.87 90.11 77,565
07/29/2014 91.24 92.11 90.47 90.55 76,225
07/28/2014 90.67 91.43 90.17 90.96 63,526
07/25/2014 91.03 91.83 90.485 90.6 41,147
07/24/2014 91.78 92.6 91.4 91.78 34,319
07/23/2014 92.84 92.84 91.6201 91.9 37,418
07/22/2014 91.76 92.65 90.58 92.36 46,929
07/21/2014 91.34 91.78 90.42 91.34 24,719
07/18/2014 90.43 92.4 90.43 92.1 44,530
07/17/2014 91.52 91.91 90.23 90.65 51,595
07/16/2014 93.37 93.37 90.84 91.91 83,941
07/15/2014 93.58 93.6 92.27 92.72 43,316
07/14/2014 94.15 94.15 93.12 93.6 30,661
07/11/2014 93.24 93.9 92.73 93.46 42,671
07/10/2014 92.65 93.88 92.65 93.59 42,318
07/09/2014 93.91 94.675 93.84 94.15 47,238
07/08/2014 94.24 94.52 93.57 93.94 150,123
07/07/2014 95.09 95.31 94.17 94.34 54,738
07/03/2014 95.75 96.01 95.22 95.41 35,712
07/02/2014 95.85 95.98 95.11 95.56 40,666
07/01/2014 95.32 97.44 95.12 96.23 118,438
06/30/2014 94.77 95.61 94.24 95.16 115,899
06/27/2014 93.69 95 93.69 94.72 352,828
06/26/2014 95 95 93.99 94.4 63,246
06/25/2014 93.6 95.15 93.6 94.91 67,129
06/24/2014 93.71 95.27 93.48 94.075 57,027
06/23/2014 94.06 94.51 93.63 94.17 58,899
06/20/2014 94.88 94.88 93.92 94.13 142,744
06/19/2014 94.74 95.19 94.09 94.49 51,320
06/18/2014 93.44 94.75 93.045 94.21 76,796
06/17/2014 92.95 94.83 92.235 93.77 108,395
06/16/2014 92.68 92.95 91.35 92.64 56,113
06/13/2014 92.74 93.23 91.79 92.7 50,329
06/12/2014 92.58 92.702 91.78 92.33 30,531
06/11/2014 93.3 93.598 92.24 92.75 49,419
06/10/2014 93.15 93.5 93.02 93.49 50,587
06/09/2014 93.13 94.24 93.1 93.67 50,711
06/06/2014 92.89 93.34 92.36 92.96 114,571
06/05/2014 91.43 93.405 90.762 92.91 88,238
06/04/2014 90.87 92.0499 90.338 91.89 105,148
06/03/2014 89.31 91.52 89.31 91.21 132,518
06/02/2014 89.47 89.87 88.24 89.64 64,403
05/30/2014 90.51 90.51 88.75 89.29 75,164
05/29/2014 89.48 90.51 89.31 90.25 112,775
05/28/2014 89.2 89.71 88.715 88.97 123,586
05/27/2014 90.53 90.88 88.491 89.11 109,614
05/23/2014 88.9 89.8 88.45 89.74 71,736
05/22/2014 87.13 89.215 86.61 88.93 126,682
05/21/2014 87.26 88.07 86.86 87.34 74,871
05/20/2014 89 89 86.53 87.34 89,124
05/19/2014 88.8 89.64 88.46 89.46 119,616
05/16/2014 87.62 89.42 87.31 89.35 129,196
05/15/2014 86.58 87.97 85.64 87.88 166,127
05/14/2014 88.9 88.9 86.84 87.08 77,017
05/13/2014 89.35 90.405 88.97 89.22 154,726
05/12/2014 89.55 90.24 88.88 89.69 94,821
05/09/2014 86.6 89.01 86.29 88.89 115,660
05/08/2014 88.81 89.506 87.06 87.21 91,972
05/07/2014 87.46 89.1 87.46 89.08 89,931
05/06/2014 87.75 89.42 87.01 87.11 104,699
05/05/2014 86.47 88.9 85.9 88.16 116,896
05/02/2014 85.97 88.17 85.52 87.31 133,823
05/01/2014 93.01 93.01 85.12 85.46 192,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?