Landec Corporation Historical Stock Prices

LNDC 
$12.13
*  
0.03
0.25%
Get LNDC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading LNDC now
Exchange: NASDAQ
Industry: Basic Industries
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: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.22  12.23  12.08  12.13 51,175
07/24/2014 12.22 12.23 12.08 12.13 51,175
07/23/2014 11.99 12.23 11.95 12.16 125,909
07/22/2014 12.1 12.1 11.95 12 90,964
07/21/2014 12.07 12.18 11.99 12.04 74,177
07/18/2014 11.84 12.15 11.764 12.12 62,355
07/17/2014 12.07 12.1 11.8109 11.91 94,594
07/16/2014 12.32 12.32 12.0062 12.17 57,858
07/15/2014 12.56 12.62 12.18 12.24 53,883
07/14/2014 12.52 12.55 12.45 12.52 43,713
07/11/2014 12.35 12.56 12.25 12.42 58,601
07/10/2014 12.44 12.66 12.32 12.35 85,361
07/09/2014 12.84 12.84 12.59 12.6 31,765
07/08/2014 12.47 12.83 12.38 12.77 59,600
07/07/2014 12.92 12.94 12.3195 12.43 94,474
07/03/2014 13.05 13.16 12.94 12.98 46,795
07/02/2014 12.92 13.11 12.81 12.96 87,052
07/01/2014 12.5 13.032 12.5 12.93 132,618
06/30/2014 12.43 12.59 12.34 12.49 99,064
06/27/2014 11.99 12.49 11.99 12.49 767,644
06/26/2014 12.06 12.2 11.92 12.09 94,597
06/25/2014 11.72 12.1 11.72 12.1 50,801
06/24/2014 11.88 12.1 11.71 11.73 48,304
06/23/2014 11.98 11.98 11.75 11.86 30,976
06/20/2014 12.2 12.2 11.9 12.01 96,070
06/19/2014 11.79 12.14 11.79 12.12 81,337
06/18/2014 11.75 11.806 11.51 11.79 126,796
06/17/2014 11.56 11.79 11.43 11.76 51,420
06/16/2014 11.6 11.74 11.5 11.6 35,370
06/13/2014 11.86 12.02 11.58 11.65 57,833
06/12/2014 11.55 11.82 11.55 11.79 73,529
06/11/2014 11.46 11.6 11.3 11.55 59,289
06/10/2014 11.43 11.58 11.3401 11.54 49,002
06/09/2014 11.47 11.64 11.43 11.51 81,306
06/06/2014 11.66 11.66 11.5 11.52 108,280
06/05/2014 11.23 11.64 11.15 11.56 96,770
06/04/2014 11.29 11.3 11.16 11.27 50,115
06/03/2014 11.64 11.8 11.34 11.37 113,486
06/02/2014 12.01 12.02 11.65 11.69 118,015
05/30/2014 11.89 12.09 11.8703 12.01 81,112
05/29/2014 11.99 12.03 11.75 11.85 85,621
05/28/2014 12.17 12.17 11.78 11.95 67,799
05/27/2014 12.09 12.33 12.04 12.24 73,509
05/23/2014 11.84 12.05 11.77 12.01 57,246
05/22/2014 11.71 11.85 11.63 11.8 32,424
05/21/2014 11.69 11.74 11.49 11.65 81,058
05/20/2014 11.68 11.73 11.35 11.57 133,983
05/19/2014 11.57 11.8298 11.57 11.75 37,701
05/16/2014 11.5 11.62 11.44 11.58 68,249
05/15/2014 11.61 11.62 11.45 11.53 89,001
05/14/2014 11.69 11.76 11.6 11.68 108,914
05/13/2014 11.99 12.02 11.65 11.67 125,462
05/12/2014 11.67 12.14 11.59 12.02 84,065
05/09/2014 11.75 11.79 11.35 11.59 124,634
05/08/2014 11.72 11.809 11.68 11.75 100,592
05/07/2014 11.56 11.76 11.5 11.69 99,171
05/06/2014 11.5 11.82 11.44 11.55 121,074
05/05/2014 11.85 11.948 11.51 11.56 53,600
05/02/2014 11.51 12.04 11.51 11.97 145,277
05/01/2014 11.82 12.046 11.35 11.52 134,824
04/30/2014 11.97 12.01 11.6904 11.86 79,606
04/29/2014 12.11 12.12 11.82 11.96 65,985
04/28/2014 12.04 12.27 11.67 12.04 103,192
04/25/2014 12.13 12.295 11.91 12.04 115,722
04/24/2014 12.26 12.28 12.03 12.15 64,081
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?