LANC

Historical Stock Prices

$95.2
*  
0.55
 negative 
0.58%
Get LANC Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/26/2013 75.89 76.17 75.14 75.25 82,123
08/23/2013 76.43 76.49 75.52 75.55 64,091
08/22/2013 76.48 77.21 76.01 76.46 55,607
08/21/2013 79.28 79.58 78.22 78.53 50,012
08/20/2013 79.61 80.11 79.53 79.78 63,593
08/19/2013 79.84 80.67 79.38 79.65 38,689
08/16/2013 79.73 80.5 79 79.98 49,672
08/15/2013 81.95 81.95 80.04 80.11 58,666
08/14/2013 83.44 83.72 82.8 82.87 36,254
08/13/2013 83.32 83.95 83.0501 83.6 14,110
08/12/2013 83.03 83.68 82.07 83.44 50,144
08/09/2013 84.07 84.7 83.76 83.77 22,213
08/08/2013 84.21 84.73 83.86 84.33 27,654
08/07/2013 84.59 84.95 83.78 83.94 25,471
08/06/2013 85.41 85.54 84.51 84.9 26,163
08/05/2013 85.51 85.71 84.994 85.62 28,472
08/02/2013 85.03 86.13 84.21 85.8 51,420
08/01/2013 83.89 85.76 83.87 85.56 117,138
07/31/2013 83.41 83.79 82.85 83.03 59,065
07/30/2013 83.86 83.94 82.84 83.26 49,789
07/29/2013 83.67 83.99 83.09 83.32 25,090
07/26/2013 83.36 84.1 82.87 84.02 34,909
07/25/2013 82.88 84.19 82.88 84.01 56,169
07/24/2013 84.26 84.26 83.2 83.25 70,376
07/23/2013 83.97 84.4 83.8 84.16 27,997
07/22/2013 83.27 84.12 83.27 83.96 46,152
07/19/2013 83.39 83.77 82.45 83.27 39,078
07/18/2013 83.8 83.886 83.28 83.47 109,303
07/17/2013 83.95 83.98 83.08 83.4 63,475
07/16/2013 83.72 84.02 82.9 83.92 32,380
07/15/2013 83.88 85.1 83.58 83.79 79,542
07/12/2013 83.54 84.12 83.47 83.97 36,083
07/11/2013 83.44 83.96 82.44 83.81 57,138
07/10/2013 82.91 83.19 82.11 82.88 35,016
07/09/2013 81.85 83.13 81.57 82.81 71,013
07/08/2013 81.02 81.81 81.02 81.69 50,016
07/05/2013 81.19 81.19 79.37 80.78 58,282
07/03/2013 79.52 80.11 79.195 79.97 16,936
07/02/2013 78.92 79.75 78.395 79.6 38,260
07/01/2013 78.06 79.86 78.06 79.2 47,663
06/28/2013 78.81 79.15 77.76 77.99 139,748
06/27/2013 77.97 79.492 77.86 78.81 37,914
06/26/2013 77.75 79.21 77.23 77.36 40,540
06/25/2013 77.29 77.84 76.52 77.41 51,223
06/24/2013 76.28 78.11 76 77.06 53,527
06/21/2013 77.23 77.51 76.25 76.64 179,164
06/20/2013 78.52 78.556 76.87 77.03 77,205
06/19/2013 81.57 81.81 79.1 79.22 59,756
06/18/2013 81.53 82.15 80.96 81.77 50,189
06/17/2013 81.14 81.75 80.05 81.49 19,533
06/14/2013 81.34 82.09 80.25 80.33 42,029
06/13/2013 80.47 81.74 80.23 81.66 52,603
06/12/2013 81.15 81.51 79.99 80.48 47,100
06/11/2013 80.38 81.67 79.61 80.94 50,894
06/10/2013 81.4 81.67 80.66 81.3 63,193
06/07/2013 81.47 81.83 80.8 81.356 52,562
06/06/2013 81.68 82.18 80.24 80.824 66,350
06/05/2013 82.91 82.91 81.47 81.83 68,783
06/04/2013 83.45 84 82.7 83.18 60,762
06/03/2013 82.43 83.835 82.1 83.411 121,456
05/31/2013 82.66 83.118 82.47 82.47 79,056
05/30/2013 83.24 83.56 82.18 83.162 55,284
05/29/2013 83.61 84.03 82.62 83.257 51,113
05/28/2013 84.18 84.88 83.33 84.228 46,766
05/24/2013 82.76 83.405 82.07 83.18 34,221
05/23/2013 81.98 82.99 81.98 82.85 86,113
05/22/2013 82.75 83.86 82.17 82.57 76,185
05/21/2013 82.67 82.98 82.49 82.81 45,340
05/20/2013 83 83.244 82.7305 82.81 58,828
05/17/2013 83.29 83.58 83.15 83.257 60,016
05/16/2013 82.46 83.635 81.87 83.129 56,551
05/15/2013 80.98 82.65 80.98 82.5 88,856
05/14/2013 81.04 81.64 81.04 81.41 31,811
05/13/2013 80.45 80.96 80.22 80.934 45,050
05/10/2013 80.56 80.76 80.27 80.53 28,147
05/09/2013 80.38 80.57 80.31 80.42 42,087
05/08/2013 80.51 80.81 80.17 80.56 49,017
05/07/2013 78.9 80.481 77.82 80.4 60,081
05/06/2013 79.38 79.59 78.6 78.76 26,851
05/03/2013 79.08 79.89 78.8 79.55 52,371
05/02/2013 77.28 78.55 77.25 78.24 57,983
05/01/2013 78.78 79.045 77.2 77.221 101,163
04/30/2013 78.43 78.93 77.7 78.93 65,141
04/29/2013 78.35 78.9 78.115 78.6 26,034
04/26/2013 77.96 78.54 77.71 78.02 69,118
04/25/2013 77.77 79.16 77.75 77.97 87,005
04/24/2013 79.99 79.99 77.87 77.97 128,162
04/23/2013 80 80.25 78.47 80.02 69,005
04/22/2013 78.32 79.78 78.12 79.66 40,054
04/19/2013 77.74 79.25 77.73 79.05 95,728
04/18/2013 77.87 78.19 77.37 77.81 36,556
04/17/2013 78.35 78.67 77.12 77.76 54,966
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 your brokers before you trade


Want to trade FX?