LANC

Lancaster Colony Corporation Historical Stock Prices

$88.05
*  
0.24
0.27%
Get LANC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading LANC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  88.13  88.25  87.10  88.05 222,372
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
04/30/2014 94.42 95.38 90.3701 94.88 108,642
04/29/2014 95.59 96.139 94.28 94.5 49,581
04/28/2014 95.85 96.54 93.65 94.88 112,419
04/25/2014 95.73 96.91 95.25 95.79 75,925
04/24/2014 96.38 98.59 95.11 96.4 68,806
04/23/2014 96.4 96.87 95.56 95.69 56,879
04/22/2014 96.14 96.72 95.84 96.57 95,887
04/21/2014 95.57 96.15 94.72 96.08 55,500
04/17/2014 94.64 95.66 94.29 95.2 67,305
04/16/2014 94.72 95.12 94.01 94.65 55,467
04/15/2014 94.79 95.11 93.11 94.28 69,813
04/14/2014 94.68 95.41 94.04 94.71 85,821
04/11/2014 94.35 95.7 93.67 94.02 82,200
04/10/2014 96.52 96.73 94.95 95.25 114,143
04/09/2014 97.54 97.59 96.22 96.67 98,064
04/08/2014 96.21 98.71 95.71 97.4 132,114
04/07/2014 95.5 96.54 95.04 96 132,894
04/04/2014 98.63 98.63 95.45 95.83 102,283
04/03/2014 98.77 99.13 97.18 97.91 94,520
04/02/2014 98.28 98.84 97.84 98.71 71,927
04/01/2014 99.69 99.69 98.131 98.36 123,062
03/31/2014 97.89 99.729 97.43 99.42 90,665
03/28/2014 97.75 99.39 97.1 97.64 52,565
03/27/2014 97.87 98.66 97.43 97.86 84,499
03/26/2014 99.01 99.2715 97.72 98.04 91,019
03/25/2014 97.73 98.53 97.35 98.28 55,295
03/24/2014 97.98 97.98 96.74 97.13 63,492
03/21/2014 98 98.94 97.13 97.55 170,993
03/20/2014 96.42 97.77 96.295 97.64 51,892
03/19/2014 97.33 97.91 95.79 96.705 53,486
03/18/2014 95.6 97.64 95.55 97.64 69,025
03/17/2014 95.57 96 94.72 95.83 91,641
03/14/2014 94.03 95.46 93.89 95.31 53,560
03/13/2014 94.3 95 93.45 94.27 97,233
03/12/2014 94.09 94.5 93.52 94.24 97,180
03/11/2014 95.24 95.25 93.82 94.54 97,848
03/10/2014 95.44 95.71 94.51 95.17 97,795
03/07/2014 95.33 96.46 95.01 95.79 89,542
03/06/2014 93.9 95.47 93.38 95.15 64,793
03/05/2014 94.08 94.53 92.78 93.91 96,367
03/04/2014 93.38 95.41 90.99 94.96 295,968
03/03/2014 90.87 92.83 90.45 92.12 167,422
02/28/2014 89.76 91.37 89.5 90.2 76,973
02/27/2014 89.16 89.79 88.58 89.66 46,208
02/26/2014 89.34 89.98 89.08 89.39 102,433
02/25/2014 89.88 89.88 88.69 89.29 62,310
02/24/2014 89.28 90.79 89 90.02 64,166
02/21/2014 89.42 89.91 88.36 89.01 70,591
02/20/2014 87.36 88.97 87.08 88.93 54,251
02/19/2014 88.14 88.44 87.07 87.23 56,711
02/18/2014 88.88 89.11 88.13 88.56 94,806
02/14/2014 87.67 88.67 86.93 88.5 53,085
02/13/2014 85.68 87.93 85.41 87.69 100,289
02/12/2014 85.4 86.36 85.13 86.23 66,739
02/11/2014 84.14 85.5 84.05 85.23 77,103
02/10/2014 84.88 84.88 83.136 84.34 96,365
02/07/2014 85.35 85.64 84.325 84.84 81,904
02/06/2014 85.76 86.21 85 85.1 69,329
02/05/2014 85.44 86.405 85.01 85.51 80,344
02/04/2014 86.48 87.32 85.52 85.7 132,158
02/03/2014 87.03 88.9 85.71 86.25 308,907
01/31/2014 84.27 87.34 83.87 86.92 128,512
01/30/2014 84.39 85.04 82.9 84.24 68,045
01/29/2014 84.05 84.42 83.19 83.47 196,895
01/28/2014 84.2 84.97 83.51 84.89 99,381
01/27/2014 84.31 84.75 83.44 83.59 73,136
01/24/2014 84.98 85.62 83.92 84.32 65,372
01/23/2014 85.01 86.13 84.685 85.61 71,606
01/22/2014 85.91 85.91 84.8503 85.39 56,631
01/21/2014 86.27 86.27 84.68 85.68 54,863
01/17/2014 86.01 86.01 84.861 85.38 59,573
01/16/2014 85.41 86.04 85.32 86.02 20,699
01/15/2014 86.23 86.23 85.41 85.73 35,500
01/14/2014 85.44 86.39 81.911 86.11 91,757
01/13/2014 85.86 86.26 84.65 85.32 58,104
01/10/2014 86.63 86.64 85.49 86.17 59,362
01/09/2014 85.92 86.64 85.16 86.46 115,130
01/08/2014 86.03 86.14 85.01 85.56 69,267
01/07/2014 86.02 87.01 85.59 86.27 63,913
01/06/2014 87.36 87.64 85.65 85.74 33,673
01/03/2014 86.26 87.36 85.93 87.01 96,225
01/02/2014 88.11 88.11 85.77 86.19 75,670
12/31/2013 88.93 89.2 88 88.15 61,141
12/30/2013 88.21 89.95 87.86 88.68 44,581
12/27/2013 87.7 88.47 87.5 88.29 82,874
12/26/2013 88.01 88.11 86.76 87.33 163,189
12/24/2013 87.97 88.54 87.555 87.71 36,422
12/23/2013 88.6 89.5 87.91 88.25 71,313
12/20/2013 87.09 88.51 86.015 88.32 251,543
12/19/2013 87.04 87.54 86.41 86.69 89,035
12/18/2013 86.88 87.59 85.12 87.4 67,746
12/17/2013 87.25 87.35 85.61 86.53 100,251
12/16/2013 86.05 87.89 86 87.3 117,059
12/13/2013 85.77 86.68 85.262 85.71 122,148
12/12/2013 84.83 85.86 84.34 85.41 90,785
12/11/2013 85.98 86.62 84.78 84.93 99,108
12/10/2013 86.59 87.34 84.95 85.93 129,146
12/09/2013 87.95 88.38 86.568 86.87 60,152
12/06/2013 87.57 88.49 87.13 87.97 68,263
12/05/2013 85.81 86.97 84.93 86.56 73,041
12/04/2013 85.63 87.1 84.85 86.33 133,741
12/03/2013 84.8 86.4 84.8 86.2 126,007
12/02/2013 86.59 86.59 84.97 85.15 69,055
11/29/2013 87.78 87.81 86.47 86.66 69,035
11/27/2013 86.83 88.2 85.56 87.73 143,339
11/26/2013 85.43 86.93 84.93 86.51 67,541
11/25/2013 85.84 86.09 85.1 85.56 55,017
11/22/2013 84.93 86.06 84.19 85.78 33,903
11/21/2013 83.63 85.09 83.59 85.03 38,205
11/20/2013 83.8 84.48 82.95 83.24 53,899
11/19/2013 84.21 84.424 83.06 83.34 143,139
11/18/2013 83.96 84.94 83.6 84.42 125,740
11/15/2013 83.18 84.2 82.61 83.88 86,264
11/14/2013 83.51 84.18 83.09 83.24 65,562
11/13/2013 82.82 83.79 82.5 83.51 66,818
11/12/2013 82.27 83.69 81.814 83.08 67,395
11/11/2013 82.5 83.12 82.34 82.56 62,151
11/08/2013 80.65 82.87 80.46 82.63 57,195
11/07/2013 82.2 82.2 80.6 80.72 87,089
11/06/2013 82.54 83.06 81.49 82.02 57,051
11/05/2013 82.1 82.67 81.31 82.07 73,257
11/04/2013 81.75 82.85 81.26 82.51 91,943
11/01/2013 82.81 83.11 80.79 81.38 127,095
10/31/2013 84.53 84.82 82.66 82.99 98,920
10/30/2013 87.36 87.36 85.44 85.61 58,247
10/29/2013 86.89 87.15 85.88 87.07 42,198
10/28/2013 84.88 86.59 84.74 86.44 81,375
10/25/2013 84.94 85.7 84.39 84.88 85,768
10/24/2013 85.22 85.22 84.51 84.75 126,467
10/23/2013 84.81 85.4 84.59 84.855 59,015
10/22/2013 84.5 85.48 83.96 85.02 54,872
10/21/2013 84.45 84.86 83.74 84.08 79,715
10/18/2013 84.56 84.68 83.68 84.46 103,191
10/17/2013 82.7 84.076 82.7 83.87 41,956
10/16/2013 82.17 83.35 81.61 82.93 96,001
10/15/2013 82.44 82.55 81.4 81.87 79,103
10/14/2013 81.98 82.55 81.8 82.44 137,321
10/11/2013 81.19 82.37 80.97 82.31 48,582
10/10/2013 80.49 81.7 80.35 81.58 46,979
10/09/2013 79.01 80.19 78.97 79.69 80,832
10/08/2013 79.06 79.3 77.84 78.97 78,789
10/07/2013 77.38 79.16 76.96 78.82 58,523
10/04/2013 77.01 78.2 76.94 78.05 22,597
10/03/2013 77.82 77.82 76.555 77.18 43,570
10/02/2013 77.57 78.11 77.2 77.79 54,815
10/01/2013 78.04 79.1 77.27 78.12 127,198
09/30/2013 77.04 78.71 77.04 78.29 80,407
09/27/2013 77.72 78.135 77.0835 77.88 96,193
09/26/2013 78.75 79.3565 77.64 78.37 45,826
09/25/2013 79.39 79.75 78.47 78.68 45,859
09/24/2013 79.45 80.02 77.93 79.21 40,342
09/23/2013 78.41 79.76 77.14 79.19 50,705
09/20/2013 77.94 78.91 77.54 78.21 142,109
09/19/2013 77.97 78.11 76.95 77.9 38,875
09/18/2013 77.25 78.48 76.43 78.02 43,572
09/17/2013 76.58 77.66 76.56 77.48 34,966
09/16/2013 77.45 77.88 76.34 76.69 33,631
09/13/2013 75.48 76.84 75.2 76.58 79,780
09/12/2013 74.98 75.6 74.85 75.08 54,083
09/11/2013 74.51 75.2 74.43 75.07 53,721
09/10/2013 74.46 74.78 73.91 74.77 67,741
09/09/2013 72.62 74.32 71.97 74.28 66,760
09/06/2013 72.2 72.85 70.92 72.28 73,341
09/05/2013 71.66 72.56 71.31 71.75 71,913
09/04/2013 71.12 72.05 70.801 71.87 187,404
09/03/2013 73.74 74.33 70.29 71.25 181,809
08/30/2013 74.51 74.865 73.69 73.77 77,841
08/29/2013 74.25 74.91 74.01 74.74 72,289
08/28/2013 74.3 74.41 73.84 74.22 52,370
08/27/2013 74.77 76.08 73.5 74.32 62,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?