Landec Corporation Historical Stock Prices

LNDC 
$13
*  
1.68
11.44%
Get LNDC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading LNDC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    LNDC After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.64  14.64  13  13 561,157
12/18/2014 14.44 14.73 14.25 14.68 139,079
12/17/2014 14 14.48 13.86 14.44 102,049
12/16/2014 13.49 14 13.4201 13.87 196,940
12/15/2014 13.67 13.87 13.34 13.51 60,217
12/12/2014 13.58 13.88 13.435 13.56 58,404
12/11/2014 13.8 13.97 13.7 13.79 124,071
12/10/2014 13.92 13.92 13.58 13.7 68,030
12/09/2014 13.58 14 13.5007 14 64,802
12/08/2014 13.95 14.06 13.72 13.74 73,517
12/05/2014 13.76 14.04 13.75 13.96 68,704
12/04/2014 13.49 13.89 13.49 13.76 106,291
12/03/2014 13.15 13.63 13.13 13.48 101,327
12/02/2014 13.06 13.45 13.03 13.14 92,985
12/01/2014 13.15 13.2999 12.93 13.09 62,648
11/28/2014 13.4 13.48 13.1 13.14 32,249
11/26/2014 13.24 13.49 13.23 13.37 62,698
11/25/2014 13.41 13.49 13.19 13.2 49,067
11/24/2014 13.27 13.42 13.16 13.35 57,026
11/21/2014 13.64 13.64 13.22 13.27 86,013
11/20/2014 13.35 13.5 13.3 13.43 62,698
11/19/2014 13.45 13.57 13.0501 13.36 89,524
11/18/2014 13.24 13.47 13.24 13.45 89,633
11/17/2014 13.29 13.37 13.13 13.2 47,510
11/14/2014 13.2 13.39 13.13 13.26 42,789
11/13/2014 13.47 13.54 13.2 13.23 157,483
11/12/2014 13.38 13.5 13.3 13.45 126,726
11/11/2014 13.14 13.45 13.08 13.42 80,025
11/10/2014 12.98 13.18 12.88 13.16 108,652
11/07/2014 12.98 13.243 12.87 12.97 85,757
11/06/2014 12.71 13.25 12.69 13.09 109,821
11/05/2014 12.71 12.74 12.51 12.71 99,345
11/04/2014 12.64 12.88 12.59 12.66 71,487
11/03/2014 12.6 12.752 12.52 12.72 84,588
10/31/2014 12.76 12.8 12.44 12.59 129,483
10/30/2014 12.31 12.62 12.264 12.5 92,755
10/29/2014 12.35 12.444 12.1101 12.33 141,678
10/28/2014 12.01 12.45 11.99 12.28 136,465
10/27/2014 12.01 12.154 11.78 11.9 57,861
10/24/2014 12.06 12.24 11.9 12.05 108,882
10/23/2014 12.05 12.19 11.13 12.03 83,853
10/22/2014 12 12.11 11.79 11.88 107,821
10/21/2014 11.95 12.146 11.665 11.96 57,164
10/20/2014 11.79 12.29 11.75 11.92 88,621
10/17/2014 12.03 12.04 11.47 11.8 233,519
10/16/2014 11.79 12.19 11.67 11.88 177,255
10/15/2014 11.39 12 11.2 11.94 366,999
10/14/2014 11.62 11.66 11.33 11.45 486,135
10/13/2014 11.14 11.43 11.1 11.4 257,457
10/10/2014 11.08 11.32 10.97 11.15 362,690
10/09/2014 11.33 11.39 10.75 11.14 504,601
10/08/2014 11.3 11.62 11.2 11.54 575,481
10/07/2014 11.67 11.85 11.29 11.32 174,788
10/06/2014 11.92 12.3 11.78 11.78 68,392
10/03/2014 12.23 12.25 11.9 11.93 81,875
10/02/2014 11.89 12.09 11.68 12.03 127,456
10/01/2014 12.21 12.32 11.86 11.91 155,489
09/30/2014 12.4 12.51 12.2 12.25 144,163
09/29/2014 12.36 12.5 12.3 12.35 45,390
09/26/2014 12.26 12.57 12.26 12.51 58,928
09/25/2014 12.71 12.86 12.21 12.26 77,431
09/24/2014 12.35 12.8575 12.35 12.78 117,475
09/23/2014 12.53 12.58 12.25 12.28 215,972
09/22/2014 12.43 12.6 12.36 12.53 110,924
09/19/2014 12.65 12.71 12.4 12.52 253,089
09/18/2014 12.63 12.75 12.58 12.64 42,175
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?