Home > Quotes > LANC > Historical Prices
LANC

Historical Stock Prices

$83.257
*  
0.128
  negative  
0.15%
Get LANC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/16/2013 78.02 79.19 77.86 79 40,064
04/15/2013 79.37 79.6 77.5 77.59 98,858
04/12/2013 79.26 79.9 79.09 79.58 92,377
04/11/2013 79.63 80.05 79.47 79.67 53,902
04/10/2013 77.55 80.17 77.55 79.66 76,845
04/09/2013 77.5 77.85 77.26 77.46 58,694
04/08/2013 77.4 77.47 76.75 77.46 37,169
04/05/2013 76.67 77.35 76.64 77.21 52,720
04/04/2013 76.71 77.61 76.695 77.37 53,010
04/03/2013 77.45 77.63 76.7 76.78 75,730
04/02/2013 77.49 77.79 77.19 77.5 54,401
04/01/2013 76.87 77.64 76.87 77.22 108,346
03/28/2013 77.84 78.27 76.74 77 110,890
03/27/2013 76.17 77.68 76.07 77.62 121,111
03/26/2013 75.83 76.84 75.27 76.71 78,351
03/25/2013 75.01 75.69 74.68 75.29 53,700
03/22/2013 73.86 75.11 73.45 75.01 56,131
03/21/2013 74.6 75.42 73.13 73.6 108,479
03/20/2013 74.95 75.52 74.77 75.17 43,003
03/19/2013 74.25 74.9899 74.14 74.5 65,715
03/18/2013 73.58 74.35 73.58 74.01 47,319
03/15/2013 73.88 74.12 73.35 74.06 125,635
03/14/2013 73.52 73.84 72.98 73.77 48,366
03/13/2013 73.18 73.88 73 73.5 57,812
03/12/2013 72.49 73.85 72.4 73.24 87,883
03/11/2013 73.38 73.41 72.46 72.71 41,446
03/08/2013 73.25 73.63 72.75 73.48 76,934
03/07/2013 72.73 73.13 72.2531 72.97 95,452
03/06/2013 73.42 73.42 72.36 72.86 79,722
03/05/2013 72.6 73.73 72.399 73.65 89,408
03/04/2013 72.79 73.1 72.3 72.5 96,917
03/01/2013 72.53 73.42 71.84 73.15 135,343
02/28/2013 72.62 73.72 72.33 73.17 87,943
02/27/2013 72.46 73.27 71.97 72.84 58,777
02/26/2013 72.44 73.29 72.1533 72.67 108,225
02/25/2013 73.77 74.01 71.89 71.95 58,925
02/22/2013 72.74 73.65 72.28 73.6 100,847
02/21/2013 72.69 72.915 72.05 72.26 204,911
02/20/2013 73.4 73.54 72.55 72.58 83,929
02/19/2013 73.3 73.725 72.57 73.58 46,986
02/15/2013 74.01 74.01 72.71 72.98 57,049
02/14/2013 73.14 73.996 73.14 73.6 84,785
02/13/2013 73.03 73.222 72.8 73.13 51,141
02/12/2013 73 73.02 72.44 72.91 36,595
02/11/2013 72.65 73.12 72.4701 72.8 48,495
02/08/2013 71.93 72.82 71.93 72.67 38,353
02/07/2013 72.28 72.64 71.55 72.02 57,610
02/06/2013 71.91 72.41 71.47 72.37 43,703
02/05/2013 71.85 72.82 71.83 71.97 90,724
02/04/2013 72.16 72.43 71.18 71.64 87,033
02/01/2013 71.88 72.95 71.45 72.55 73,501
01/31/2013 73.41 74.2599 71.31 71.46 224,957
01/30/2013 73.13 73.41 72.88 73.39 65,921
01/29/2013 73.04 73.42 72.84 73.24 59,846
01/28/2013 73.24 73.24 72.55 72.96 73,398
01/25/2013 72.71 73.18 72.27 73.12 56,484
01/24/2013 71.67 72.53 71.45 72.46 174,294
01/23/2013 71.85 71.97 71.15 71.54 119,822
01/22/2013 71.65 71.76 70.94 71.6 84,769
01/18/2013 71.56 71.78 71.161 71.54 48,642
01/17/2013 71.78 71.92 71.125 71.52 49,344
01/16/2013 71.11 71.67 70.8 71.52 49,510
01/15/2013 70.61 71.315 70.61 71.07 55,722
01/14/2013 71.04 71.28 70.43 70.91 46,014
01/11/2013 71.24 71.55 70.3501 71.14 34,986
01/10/2013 70.91 71.75 70.78 71.08 31,221
01/09/2013 70.68 70.83 70.17 70.82 39,843
01/08/2013 70.1 70.44 69.65 70.43 73,108
01/07/2013 70.82 70.82 70 70.15 74,879
01/04/2013 71.48 71.92 70.9101 71.12 77,964
01/03/2013 70.41 71.48 69.83 71.43 96,548
01/02/2013 70.18 71 69.9075 70.79 125,872
12/31/2012 68.18 69.31 67.38 69.19 141,666
12/28/2012 67.78 68.43 67.63 68.1 98,915
12/27/2012 67.71 68.26 66.89 67.81 58,445
12/26/2012 69.06 69.4248 67.4143 67.54 57,281
12/24/2012 68.52 69.22 68.1 69.07 41,864
12/21/2012 68.23 69.26 67.8 68.28 447,183
12/20/2012 68.86 69.27 68.51 68.73 72,042
12/19/2012 69.36 69.5699 68.44 68.61 75,911
12/18/2012 69.96 69.96 69.29 69.45 60,128
12/17/2012 68.72 70.01 68.17 69.87 116,368
12/14/2012 69.48 69.92 68.2 68.41 88,988
12/13/2012 70.23 70.3299 69.16 69.48 61,635
12/12/2012 71.18 71.18 69.99 70.09 47,681
12/11/2012 71.48 71.48 70.49 70.9 85,313
12/10/2012 71.58 71.59 71.01 71.32 66,467
12/07/2012 71.58 71.94 71.34 71.72 1,071,868
12/06/2012 72.43 72.64 70.92 71.7 290,081
12/05/2012 77.43 77.68 76.88 77.04 1,158,818
12/04/2012 76.81 77.54 76.5 76.98 141,086
12/03/2012 76.64 78.34 76.17 76.87 192,016
11/30/2012 75.66 76.01 75.23 75.74 151,394
11/29/2012 75.67 75.95 74.85 75.36 125,050
11/28/2012 74.47 75.21 73.92 75.06 93,730
11/27/2012 74.31 75 73.71 74.79 117,827
11/26/2012 74.3 74.4799 73.82 74.44 57,697
11/23/2012 73.84 74.1 73.35 74.06 25,333
11/21/2012 73.87 74.47 73.26 73.52 34,220
11/20/2012 73.4 73.955 72.72 73.84 83,334
11/19/2012 71.53 73.3 70.88 73.29 152,592
11/16/2012 71.73 71.98 70.57 70.9 102,133
11/15/2012 72.46 72.68 71.79 71.96 63,882
11/14/2012 73 73.33 72.36 72.43 60,495
11/13/2012 72.73 73.65 72.61 72.73 48,024
11/12/2012 73.34 73.47 72.66 72.83 13,321
11/09/2012 72.61 73.83 72.5 73.12 34,884
11/08/2012 73.22 73.65 72.53 73.1 71,749
11/07/2012 74.54 75.3 72.52 73.1 67,761
11/06/2012 73.89 75.23 73.89 74.98 50,485
11/05/2012 73.66 74.235 72.91 73.52 48,070
11/02/2012 74.81 75.3 73.73 73.88 111,794
11/01/2012 72.65 75.2998 72.65 74.83 137,906
10/31/2012 72.68 73.03 71.58 72.78 49,631
10/26/2012 73.06 73.63 71.9 72.75 21,072
10/25/2012 71.94 73.68 71.92 73 28,744
10/24/2012 72.84 72.84 71.32 71.64 52,786
10/23/2012 72.1 72.69 71.2 72.41 39,954
10/22/2012 72.61 73.36 72 72.34 27,950
10/19/2012 73.87 73.9 72.07 72.53 63,304
10/18/2012 73.86 74.39 73.53 74.28 36,196
10/17/2012 73.17 74.2 73.17 74.01 31,901
10/16/2012 72.88 73.47 72.46 73.1 27,352
10/15/2012 72.32 72.91 71.72 72.78 43,084
10/12/2012 72.83 73.03 71.97 72.1 52,111
10/11/2012 73.57 73.57 72.59 72.74 31,429
10/10/2012 73 73.54 72.9 73.13 25,153
10/09/2012 73.39 73.52 72.72 72.79 78,637
10/08/2012 72.96 73.76 72.96 73.45 32,829
10/05/2012 73.11 74.18 72.56 72.94 49,514
10/04/2012 73 73.15 72.13 73.15 47,481
10/03/2012 73.17 73.18 71.68 72.66 38,412
10/02/2012 72.89 74.71 72.56 73.13 37,718
10/01/2012 73.75 73.75 71.39 72.59 136,285
09/28/2012 73.55 74.19 73.17 73.25 43,290
09/27/2012 73.51 74.06 73.08 73.94 36,834
09/26/2012 73.67 74.53 73.19 73.49 36,561
09/25/2012 74.63 74.67 73.42 73.47 57,408
09/24/2012 73 74.7 73 74.43 66,311
09/21/2012 74.54 74.65 73.27 73.36 177,031
09/20/2012 72.78 74.23 72.78 73.75 26,697
09/19/2012 73.05 73.29 72.8045 73.12 44,334
09/18/2012 72.95 73.18 72.83 72.93 56,150
09/17/2012 72.5 73.15 72.5 72.85 59,295
09/14/2012 73.13 73.35 72.5 72.95 95,098
09/13/2012 73.04 73.2 72.68 73.04 91,070
09/12/2012 72.69 73.15 72.66 73.08 53,063
09/11/2012 72.59 73.16 72.4101 72.77 50,932
09/10/2012 72.71 73.0925 72.58 72.68 43,957
09/07/2012 73.4 73.61 72.78 73.04 64,010
09/06/2012 72.48 73.09 72.39 73.05 94,236
09/05/2012 72.42 73.07 71.47 72.17 159,587
09/04/2012 72.75 73.26 72.11 73.06 92,108
08/31/2012 73.16 73.275 72.27 72.44 47,922
08/30/2012 72.77 72.94 72.24 72.63 28,391
08/29/2012 72.97 73.14 72.83 72.98 71,959
08/28/2012 72.77 73.23 72.3707 72.98 62,263
08/27/2012 73.25 73.49 72.74 72.94 55,442
08/24/2012 72.53 73.23 72.32 72.95 115,090
08/23/2012 72.75 74.53 71.22 72.34 169,176
08/22/2012 70.32 70.32 69.03 69.35 38,874
08/21/2012 69.3 70.95 69.09 70.01 105,527
08/20/2012 69.09 69.46 68.92 69.13 42,509
08/17/2012 69.03 69.55 69.03 69.35 44,724
08/16/2012 68.95 69.23 68.525 69.21 60,118
08/15/2012 68.95 69.532 68.62 69.06 39,559
08/14/2012 69.89 70.1 68.67 69.25 40,549
08/13/2012 69.66 69.83 68.355 69.74 44,599
08/10/2012 69.71 70 69.46 69.79 40,801
08/09/2012 70.12 70.2357 69.61 69.77 19,257
08/08/2012 69.99 70.24 69.76 70.1 20,788
08/07/2012 70.31 70.38 69.98 70.17 52,358
08/06/2012 70.11 70.5881 69.56 69.64 51,405
08/03/2012 69.4 70.67 68.99 69.88 64,174
08/02/2012 68.07 68.964 68.07 68.76 50,567
08/01/2012 69.81 70.21 68.47 68.48 55,044
07/31/2012 70.08 70.34 69.27 69.29 36,485
07/30/2012 69.94 70.51 69.897 70.2 30,037
07/27/2012 69.5 70.65 69.14 70.01 84,711
07/26/2012 69.44 69.66 69.26 69.34 21,882
07/25/2012 68.45 69.29 68.4052 68.76 64,997
07/24/2012 69.56 69.56 67.9 68.14 71,461
07/23/2012 69.3 69.79 68.83 69.34 60,805
07/20/2012 69.51 70.19 69.19 69.86 50,231
07/19/2012 70.96 70.96 69.33 69.53 56,490
07/18/2012 70.48 71.74 70.48 70.97 32,830
07/17/2012 70.84 71.37 70.09 70.5 35,211
07/16/2012 72.11 72.11 70.24 70.42 58,190
07/13/2012 70.27 72.72 70.27 72.39 56,529
07/12/2012 70.77 70.91 69.77 70.13 74,456
07/11/2012 71.7 71.7 70.53 70.95 48,955
07/10/2012 71.9 72.25 71.43 71.71 51,833
07/09/2012 71.92 71.92 71.4 71.81 48,753
07/06/2012 71.3 72.045 71.3 71.93 60,669
07/05/2012 71.67 71.91 71.48 71.85 50,056
07/03/2012 71.16 72.17 70.856 72.1 54,401
07/02/2012 71.24 71.47 70.34 71.2 194,949
06/29/2012 72.42 72.42 70.72 71.21 110,520
06/28/2012 69.83 71.53 69.28 71.22 123,544
06/27/2012 68.91 70.37 68.71 70.17 44,295
06/26/2012 68.88 69.21 68.31 69.01 44,482
06/25/2012 68.23 69.11 67.71 68.92 70,474
06/22/2012 68.33 69.12 68.09 69.06 75,818
06/21/2012 69.06 69.15 67.56 67.7 73,642
06/20/2012 69.35 69.59 68.68 68.94 44,954
06/19/2012 68.88 69.76 68.72 69.57 79,759
06/18/2012 68.29 68.97 68.29 68.81 94,053
06/15/2012 67.87 69.32 67.76 68.61 133,948
06/14/2012 67.63 68.46 67.34 68.02 50,872
06/13/2012 67.53 68.46 67.28 67.42 56,324
06/12/2012 67.48 67.95 66.08 67.59 51,693
06/11/2012 68.31 68.31 67.2 67.3 85,363
06/08/2012 66.26 68.04 66.1 67.93 78,439
06/07/2012 67.91 67.98 66.36 66.44 86,917
06/06/2012 66.51 67.27 66.29 67.21 41,335
06/05/2012 65.95 66.63 65.56 66.52 54,132
06/04/2012 66.64 66.87 65.87 66.4 85,276
06/01/2012 66.35 67.78 66.35 66.51 130,645
05/31/2012 66.13 67.33 64.58 67.32 106,736
05/30/2012 65.98 66.41 65.87 66.4 102,185
05/29/2012 65.92 66.45 65.59 66.34 83,547
05/25/2012 64.76 65.75 64.71 65.73 68,192
05/24/2012 63.55 64.85 63.01 64.85 61,979
05/23/2012 63.02 63.6 62.68 63.55 165,753
05/22/2012 64.01 64.11 63.23 63.5 68,281
05/21/2012 64.11 64.36 63.02 64.06 84,105
05/18/2012 64.17 64.49 63.59 63.91 107,991
05/17/2012 66 66 64.33 64.34 67,536
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.