Lannett Co Inc Common Stock Historical Stock Prices

LCI 
$19.18
*  
1.28
6.26%
Get LCI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading LCI now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    LCI 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: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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 20.44 20.81 18.9695 19.18 1,400,949
04/29/2016 20.41 20.81 18.9695 19.18 1,400,949
04/28/2016 20.39 21.0796 20.05 20.46 1,008,149
04/27/2016 20.33 20.69 20.0545 20.38 635,933
04/26/2016 20.15 20.64 19.56 20.47 712,346
04/25/2016 20.3 20.62 19.9 20.14 930,406
04/22/2016 20.37 21.0699 20.2 20.37 1,350,988
04/21/2016 18.69 20.17 18.69 20 1,047,966
04/20/2016 18.23 18.87 18.18 18.64 556,615
04/19/2016 18.35 18.75 17.91 18.28 1,275,499
04/18/2016 17.92 18.527 17.8201 18.44 519,103
04/15/2016 18.41 18.45 17.9 18.1 524,248
04/14/2016 18.35 18.77 18.01 18.47 496,546
04/13/2016 17.66 18.65 17.56 18.57 974,823
04/12/2016 17.78 18.05 17.05 17.52 1,400,131
04/11/2016 18.8 19.02 18.1 18.22 603,899
04/08/2016 19.33 19.56 18.73 18.79 716,505
04/07/2016 19.02 19.74 19 19.28 902,506
04/06/2016 18.06 19.21 18.06 19.19 873,571
04/05/2016 18.25 18.56 17.91 18.02 580,636
04/04/2016 17.8 18.87 17.77 18.36 1,055,117
04/01/2016 17.8 18.32 17.49 17.61 1,352,784
03/31/2016 17.8 18.02 17.53 17.93 1,031,688
03/30/2016 18.11 18.13 17.45 17.69 836,082
03/29/2016 17.3 18.15 16.93 18.03 1,159,400
03/28/2016 18.37 18.62 16.91 17.23 2,343,774
03/24/2016 18.43 18.69 17.08 18.31 3,838,851
03/23/2016 21.1 21.43 20.18 20.36 1,598,407
03/22/2016 19.38 20.81 19.3001 20.33 1,163,771
03/21/2016 18.5 19.54 18.38 19.39 1,048,437
03/18/2016 18.33 18.74 17.66 18.5 1,209,409
03/17/2016 19.2 19.2 18.02 18.32 1,447,488
03/16/2016 19.8 19.92 18.45 19.21 1,293,441
03/15/2016 21.59 21.59 19.7 19.92 1,429,221
03/14/2016 20.75 22.17 19.41 21.19 3,589,424
03/11/2016 22.25 22.64 21.114 22.41 1,488,867
03/10/2016 22.66 22.99 21.73 22.08 719,374
03/09/2016 23.06 23.4 21.62 22.54 993,853
03/08/2016 24.94 24.94 22.9 22.92 1,105,087
03/07/2016 24.74 25.66 24.25 24.95 1,066,918
03/04/2016 25.87 26.09 24.7 24.82 895,170
03/03/2016 25.73 26.68 25.6001 25.96 919,158
03/02/2016 25.47 26.19 24.895 25.85 1,255,104
03/01/2016 25.2 25.915 24.9 25.43 1,843,865
02/29/2016 25.37 26.13 24.97 25.16 1,025,474
02/26/2016 24.77 25.71 24.53 25.25 670,338
02/25/2016 25.08 25.43 24.008 24.55 853,646
02/24/2016 24.9 25.03 24.23 24.97 888,908
02/23/2016 25.46 25.88 25.17 25.23 493,736
02/22/2016 25.73 25.73 24.43 25.38 841,994
02/19/2016 25.19 25.26 24.07 24.79 1,171,218
02/18/2016 26.42 27.1236 24.73 25.51 949,554
02/17/2016 27 27.78 26.3 26.61 1,130,482
02/16/2016 26 26.6899 25.73 26.59 814,130
02/12/2016 24.49 25.69 23.86 25.51 982,211
02/11/2016 23.78 24.6 22.86 24.28 777,403
02/10/2016 24.63 25.622 24.2 24.45 684,994
02/09/2016 24.69 25.6 23.7 24.46 901,407
02/08/2016 24.24 24.24 23.01 23.61 1,049,855
02/05/2016 26.35 26.435 23.32 24.82 2,887,533
02/04/2016 25.4 27.805 25.21 26.73 2,007,724
02/03/2016 25.46 26.11 22.75 24.33 1,287,281
02/02/2016 25.7 26.48 25.21 25.29 808,135
02/01/2016 25.49 27.14 25.35 26.14 1,685,009
*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?