Home > Quotes > LNDC > Historical Prices

Landec Corporation Historical Stock Prices

LNDC 
$14.45
*  
0.23
  negative  
1.62%
Get LNDC Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Basic Industries
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: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.22  14.63  14.10  14.45 140,178
05/20/2013 14.22 14.63 14.1 14.45 140,178
05/17/2013 13.73 14.26 13.73 14.22 209,354
05/16/2013 13.59 14.02 13.5 14 142,176
05/15/2013 13.27 13.65 13.12 13.65 172,539
05/14/2013 13.3 13.42 13.2 13.36 71,660
05/13/2013 13.22 13.3103 13.141 13.26 59,453
05/10/2013 13.37 13.46 13.22 13.26 96,563
05/09/2013 13.35 13.39 13.13 13.32 83,419
05/08/2013 13.45 13.676 13.18 13.35 70,841
05/07/2013 13.54 13.61 13.33 13.45 59,687
05/06/2013 13.58 13.58 13.37 13.54 42,041
05/03/2013 13.35 13.67 13.32 13.48 84,276
05/02/2013 12.96 13.2897 12.96 13.14 88,520
05/01/2013 13.32 13.42 12.84 12.93 228,815
04/30/2013 13.78 13.84 13.27 13.41 102,180
04/29/2013 13.5 13.79 13.5 13.76 56,723
04/26/2013 14.02 14.02 13.4 13.48 96,363
04/25/2013 14.13 14.22 13.96 14.03 85,915
04/24/2013 14.14 14.14 13.85 14.06 70,662
04/23/2013 13.73 14.1 13.65 14.1 197,974
04/22/2013 13.84 13.854 13.26 13.65 147,522
04/19/2013 13.02 13.77 13 13.7 263,015
04/18/2013 13.16 13.16 12.86 12.97 141,807
04/17/2013 13.06 13.2 12.735 13.08 180,969
04/16/2013 13.4 13.6 12.99 13.23 130,972
04/15/2013 13.9 13.9 13.141 13.26 132,792
04/12/2013 14.04 14.2 13.771 13.99 131,430
04/11/2013 14.03 14.262 13.99 14.09 181,410
04/10/2013 13.79 14.01 13.79 14 196,669
04/09/2013 13.57 13.83 13.51 13.69 188,256
04/08/2013 13.38 13.65 12.91 13.64 223,231
04/05/2013 13.18 13.43 13.18 13.36 109,549
04/04/2013 13.25 13.4728 13.16 13.45 104,397
04/03/2013 13.82 13.92 13.2275 13.25 211,832
04/02/2013 13.76 13.95 13.501 13.92 225,068
04/01/2013 14.5 14.5 13.6 13.82 358,031
03/28/2013 14 14.55 13.77 14.47 576,354
03/27/2013 12.55 13.65 12.11 13.63 1,003,311
03/26/2013 13.43 13.43 12.9 13.34 454,687
03/25/2013 12.45 13.249 12.31 13.1 819,275
03/22/2013 12.24 12.24 12 12.08 150,908
03/21/2013 12.09 12.23 12.09 12.16 108,124
03/20/2013 12.14 12.29 12.021 12.14 100,748
03/19/2013 12.06 12.09 11.96 12.03 69,940
03/18/2013 12.18 12.2095 11.94 12 56,750
03/15/2013 12.07 12.25 12 12.1 232,147
03/14/2013 11.74 12.08 11.63 12.04 121,960
03/13/2013 11.74 11.76 11.55 11.69 51,244
03/12/2013 11.67 11.71 11.61 11.7 66,560
03/11/2013 11.74 11.76 11.6 11.66 75,558
03/08/2013 11.65 11.8682 11.61 11.84 131,700
03/07/2013 11.39 11.5999 11.2901 11.57 87,235
03/06/2013 11.44 11.6 11.27 11.42 105,622
03/05/2013 11.31 11.4399 11.3 11.35 98,092
03/04/2013 11.1 11.38 11.1 11.24 159,072
03/01/2013 10.95 11.29 10.95 11.16 84,331
02/28/2013 10.98 11.18 10.93 11.01 465,768
02/27/2013 10.75 11.05 10.66 11 112,515
02/26/2013 10.91 10.95 10.48 10.73 116,178
02/25/2013 11.03 11.19 10.8201 10.91 152,192
02/22/2013 10.54 11 10.54 11 161,690
02/21/2013 10.58 10.76 10.23 10.45 192,276
02/20/2013 11.15 11.17 10.75 10.76 146,151
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.