Landec Corporation Historical Stock Prices

LNDC 
$12.16
*  
unch
 negative 
unch
Get LNDC Alerts
*Delayed - data as of Apr. 24, 2014 13:42 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    LNDC Real Time
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:42  12.26  12.28  12.03  12.16 31,600
04/23/2014 12.13 12.31 12.13 12.16 104,047
04/22/2014 12.18 12.23 12.08 12.15 100,139
04/21/2014 12.09 12.33 12.0545 12.15 154,493
04/17/2014 12.08 12.25 11.87 12.12 130,258
04/16/2014 12.08 12.16 11.4404 12.08 97,568
04/15/2014 11.79 12.01 11.71 11.96 150,055
04/14/2014 11.67 11.82 11.603 11.73 113,719
04/11/2014 11.51 11.67 11.51 11.6 90,525
04/10/2014 11.67 11.715 11.52 11.62 112,420
04/09/2014 11.52 11.765 11.4 11.67 89,489
04/08/2014 11.23 11.58 11.23 11.47 200,931
04/07/2014 11.15 11.295 11.02 11.22 94,587
04/04/2014 11.2 11.29 11.07 11.17 134,625
04/03/2014 11.32 11.438 10.98 11.11 496,189
04/02/2014 11.5 11.5 11.16 11.25 151,861
04/01/2014 11.66 11.83 11.38 11.48 138,255
03/31/2014 11.02 11.41 10.99 11.16 142,869
03/28/2014 11.02 11.24 10.95 11 152,401
03/27/2014 11 11.1 10.824 11.04 254,362
03/26/2014 11.1 11.14 10.75 10.9 389,569
03/25/2014 11.19 11.28 11.17 11.2 157,469
03/24/2014 11.27 11.3 11.19 11.2 97,603
03/21/2014 11.25 11.29 11.2 11.26 113,817
03/20/2014 11.17 11.34 11.17 11.22 89,713
03/19/2014 11.25 11.28 11.11 11.22 69,500
03/18/2014 11.1 11.31 11.066 11.28 58,634
03/17/2014 11.21 11.23 11.09 11.11 54,209
03/14/2014 11.03 11.19 10.99 11.14 44,141
03/13/2014 11.29 11.41 11.005 11.08 77,026
03/12/2014 10.95 11.28 10.88 11.28 78,382
03/11/2014 11.84 11.948 10.99 10.99 112,076
03/10/2014 11.39 11.95 11.28 11.86 174,642
03/07/2014 11.1 11.459 10.9175 11.39 182,671
03/06/2014 10.9 11.1 10.9 11.08 47,078
03/05/2014 10.84 10.905 10.62 10.84 44,162
03/04/2014 10.5 10.97 10.39 10.88 156,124
03/03/2014 10.1 10.44 10.1 10.37 109,025
02/28/2014 10.43 10.5 10.16 10.19 138,858
02/27/2014 10.4 10.43 10.26 10.4 88,053
02/26/2014 10.35 10.5 10.33 10.44 139,578
02/25/2014 10.28 10.3799 10.25 10.3 64,838
02/24/2014 10.07 10.31 10.05 10.26 90,046
02/21/2014 10.1 10.19 10.05 10.08 63,531
02/20/2014 10.08 10.13 10.03 10.09 81,261
02/19/2014 10.4 10.4 10.03 10.1 109,975
02/18/2014 10.36 10.55 10.2701 10.48 37,233
02/14/2014 10.32 10.42 10.25 10.37 50,181
02/13/2014 10.14 10.48 10.14 10.38 95,902
02/12/2014 10.5 10.52 10.15 10.25 374,428
02/11/2014 10.47 10.69 10.47 10.47 43,361
02/10/2014 10.5 10.57 10.3658 10.49 60,638
02/07/2014 10.36 10.5 10.3 10.48 204,655
02/06/2014 10.26 10.37 10.188 10.34 200,586
02/05/2014 10.25 10.32 9.84 10.19 108,330
02/04/2014 10.47 10.5248 10.31 10.32 96,145
02/03/2014 10.75 10.81 10.34 10.45 196,807
01/31/2014 10.86 11.002 10.69 10.75 133,774
01/30/2014 11.07 11.18 10.87 11.02 116,799
01/29/2014 11.04 11.3 10.92 11 89,622
01/28/2014 11.27 11.27 11.02 11.12 91,658
01/27/2014 11.35 11.39 11.15 11.22 55,708
01/24/2014 11.21 11.35 11 11.35 240,815
01/23/2014 11.41 11.51 11.14 11.29 175,248
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 your brokers before you trade


Want to trade FX?