Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lancaster Colony Cor (NQ: LANC )

186.06 -1.83 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 186.07 187.21 185.76 186.06 63,799 -0.93(-0.50%)
Jun 06, 2024 186.86 188.39 186.40 186.99 75,938 +0.42(+0.22%)
Jun 05, 2024 184.46 187.04 183.32 186.57 89,416 +2.16(+1.17%)
Jun 04, 2024 183.96 185.69 181.93 184.41 112,320 -0.11(-0.06%)
Jun 03, 2024 186.18 187.97 183.63 184.52 83,928 -0.09(-0.05%)
May 31, 2024 182.66 186.13 181.04 184.61 129,752 +2.49(+1.37%)
May 30, 2024 181.49 185.42 181.49 182.12 105,394 +1.70(+0.94%)
May 29, 2024 182.52 182.88 180.22 180.42 88,558 -2.75(-1.50%)
May 28, 2024 183.64 184.86 180.77 183.17 97,288 -0.42(-0.23%)
May 24, 2024 185.88 185.88 183.13 183.59 90,421 -1.31(-0.71%)
May 23, 2024 187.08 187.36 184.42 184.90 74,790 -2.66(-1.42%)
May 22, 2024 189.72 190.71 187.14 187.56 76,243 -2.54(-1.34%)
May 21, 2024 190.99 191.37 188.83 190.09 66,247 -1.06(-0.55%)
May 20, 2024 191.04 191.75 190.22 191.15 66,382 +0.56(+0.29%)
May 17, 2024 191.90 191.90 188.21 190.59 106,894 -1.06(-0.55%)
May 16, 2024 192.58 192.58 190.44 191.65 79,035 -0.82(-0.42%)
May 15, 2024 194.64 194.64 191.35 192.46 82,264 -0.94(-0.49%)
May 14, 2024 195.96 196.37 192.42 193.41 103,041 -0.58(-0.30%)
May 13, 2024 197.82 199.83 193.73 193.99 108,451 -2.64(-1.34%)
May 10, 2024 195.30 196.84 194.05 196.62 83,311 +1.32(+0.68%)
May 09, 2024 194.22 195.98 191.88 195.30 69,753 +1.37(+0.71%)
May 08, 2024 192.08 194.21 191.39 193.93 86,028 +1.06(+0.55%)
May 07, 2024 192.18 195.78 191.96 192.86 168,476 +1.87(+0.98%)
May 06, 2024 190.85 192.29 189.08 190.99 124,822 +0.41(+0.21%)
May 03, 2024 194.76 195.04 189.76 190.58 149,840 -0.50(-0.26%)
May 02, 2024 187.78 196.17 185.51 191.08 205,706 +0.57(+0.30%)
May 01, 2024 189.31 192.08 186.44 190.51 193,203 +0.62(+0.32%)
Apr 30, 2024 189.02 190.24 186.88 189.90 166,599 +0.46(+0.24%)
Apr 29, 2024 187.06 189.91 186.37 189.44 142,046 +3.30(+1.78%)
Apr 26, 2024 186.38 187.96 186.04 186.13 150,485 -0.95(-0.51%)
Apr 25, 2024 187.39 188.53 184.42 187.08 117,235 -0.82(-0.43%)
Apr 24, 2024 184.47 188.36 184.39 187.90 131,899 +1.93(+1.04%)
Apr 23, 2024 184.36 188.89 181.90 185.97 154,459 +1.26(+0.68%)
Apr 22, 2024 185.90 186.84 184.12 184.70 109,804 -1.27(-0.69%)
Apr 19, 2024 182.87 186.42 182.87 185.97 131,511 +3.23(+1.77%)
Apr 18, 2024 185.42 185.42 181.92 182.74 138,776 -1.77(-0.96%)
Apr 17, 2024 190.73 190.73 184.24 184.51 124,722 -4.60(-2.43%)
Apr 16, 2024 193.37 194.28 188.96 189.11 149,382 -4.77(-2.46%)
Apr 15, 2024 196.54 197.19 192.10 193.88 225,718 -1.29(-0.66%)
Apr 12, 2024 196.60 197.26 193.95 195.17 93,572 -2.44(-1.24%)
Apr 11, 2024 198.54 199.14 197.31 197.61 108,820 -0.19(-0.10%)
Apr 10, 2024 198.56 198.73 196.02 197.80 111,920 -4.00(-1.98%)
Apr 09, 2024 202.28 202.60 200.11 201.80 102,098 -0.06(-0.03%)
Apr 08, 2024 204.00 204.43 201.74 201.86 81,246 -1.33(-0.66%)
Apr 05, 2024 203.60 205.06 201.51 203.19 93,484 -0.34(-0.17%)
Apr 04, 2024 204.80 205.68 203.27 203.53 87,776 -0.57(-0.28%)
Apr 03, 2024 204.27 205.61 203.46 204.10 88,544 -1.71(-0.83%)
Apr 02, 2024 204.91 205.95 201.14 205.81 124,176 +0.33(+0.16%)
Apr 01, 2024 206.06 206.06 203.63 205.48 80,741 -1.15(-0.56%)
Mar 28, 2024 207.06 208.08 205.97 206.63 81,390 +0.56(+0.27%)
Mar 27, 2024 203.65 206.30 203.65 206.08 171,782 +3.03(+1.49%)
Mar 26, 2024 203.78 204.00 200.44 203.04 87,591 +0.88(+0.43%)
Mar 25, 2024 205.91 205.91 201.63 202.17 65,462 -2.87(-1.40%)
Mar 22, 2024 204.87 206.31 203.12 205.03 94,704 +0.28(+0.14%)
Mar 21, 2024 202.05 205.80 200.57 204.75 126,309 +2.37(+1.17%)
Mar 20, 2024 198.23 202.52 197.97 202.39 147,873 +4.43(+2.24%)
Mar 19, 2024 197.06 198.93 196.66 197.96 120,050 +1.20(+0.61%)
Mar 18, 2024 197.14 199.67 196.16 196.75 101,655 -0.50(-0.25%)
Mar 15, 2024 197.81 199.44 195.67 197.25 332,347 -1.94(-0.97%)
Mar 14, 2024 198.87 199.22 197.01 199.19 96,284 +0.32(+0.16%)
Mar 13, 2024 202.43 202.54 196.71 198.87 143,683 -2.91(-1.44%)
Mar 12, 2024 202.73 203.50 200.60 201.78 187,332 -1.45(-0.71%)
Mar 11, 2024 203.75 205.01 202.13 203.23 77,654 -1.14(-0.56%)
Mar 08, 2024 205.52 206.28 203.26 204.38 84,961 +0.34(+0.17%)
Mar 07, 2024 204.83 207.54 202.82 204.04 126,526 +0.52(+0.25%)
Mar 06, 2024 204.16 206.25 202.68 203.52 79,706 +0.79(+0.39%)
Mar 05, 2024 204.94 207.03 201.88 202.73 132,661 -2.16(-1.05%)
Mar 04, 2024 205.62 207.89 204.88 204.89 107,619 +0.53(+0.26%)
Mar 01, 2024 205.02 205.24 200.58 204.36 104,319 -0.66(-0.32%)
Feb 29, 2024 204.92 206.52 201.53 205.02 176,772 +1.74(+0.86%)
Feb 28, 2024 198.85 203.34 197.79 203.28 132,678 +3.85(+1.93%)
Feb 27, 2024 200.30 200.30 197.67 199.43 144,133 -0.19(-0.09%)
Feb 26, 2024 196.98 199.81 195.84 199.61 153,633 +1.63(+0.83%)
Feb 23, 2024 192.07 198.01 192.07 197.98 147,571 +6.20(+3.23%)
Feb 22, 2024 189.87 192.09 186.93 191.78 208,217 +0.71(+0.37%)
Feb 21, 2024 191.28 193.46 189.87 191.06 123,416 -1.04(-0.54%)
Feb 20, 2024 189.34 194.07 189.34 192.10 132,790 +0.98(+0.51%)
Feb 16, 2024 190.55 192.57 188.22 191.12 88,000 +0.72(+0.38%)
Feb 15, 2024 189.77 190.96 188.38 190.40 87,137 +2.25(+1.20%)
Feb 14, 2024 188.32 189.64 186.03 188.15 100,719 +0.11(+0.06%)
Feb 13, 2024 191.63 191.70 185.93 188.03 110,533 -4.60(-2.39%)
Feb 12, 2024 187.73 193.13 187.73 192.64 132,914 +5.62(+3.00%)
Feb 09, 2024 186.47 188.16 185.44 187.02 107,634 +0.59(+0.31%)
Feb 08, 2024 186.12 189.23 185.26 186.44 106,507 +0.52(+0.28%)
Feb 07, 2024 191.55 191.72 185.66 185.92 131,887 -5.60(-2.92%)
Feb 06, 2024 194.81 196.62 190.87 191.52 154,144 -3.19(-1.64%)
Feb 05, 2024 198.97 201.04 194.31 194.71 199,466 -6.00(-2.99%)
Feb 02, 2024 200.15 203.04 195.71 200.71 299,201 -1.46(-0.72%)
Feb 01, 2024 193.67 213.34 187.50 202.17 581,526 +20.07(+11.02%)
Jan 31, 2024 185.72 188.81 182.03 182.09 384,803 -3.50(-1.88%)
Jan 30, 2024 179.94 185.87 179.72 185.59 210,877 +5.69(+3.16%)
Jan 29, 2024 178.79 180.08 177.34 179.91 125,906 +1.69(+0.95%)
Jan 26, 2024 178.17 178.73 176.85 178.21 98,562 +1.37(+0.77%)
Jan 25, 2024 176.58 177.44 173.50 176.84 200,628 +2.30(+1.32%)
Jan 24, 2024 176.15 177.33 174.07 174.54 133,287 -0.86(-0.49%)
Jan 23, 2024 174.38 176.44 172.92 175.41 119,999 +2.61(+1.51%)
Jan 22, 2024 171.48 173.06 170.38 172.80 151,203 +2.48(+1.45%)
Jan 19, 2024 172.14 172.14 169.25 170.32 114,185 -1.33(-0.77%)
Jan 18, 2024 169.68 171.78 167.77 171.65 115,275 +1.40(+0.82%)
Jan 17, 2024 168.67 171.14 168.67 170.25 98,125 +0.51(+0.30%)
Jan 16, 2024 170.13 171.48 169.01 169.74 108,831 -0.39(-0.23%)
Jan 12, 2024 167.91 170.57 167.54 170.13 125,809 +3.88(+2.34%)
Jan 11, 2024 165.80 167.01 165.22 166.24 110,445 -0.17(-0.10%)
Jan 10, 2024 163.26 166.55 162.85 166.41 117,494 +2.10(+1.28%)
Jan 09, 2024 161.36 164.31 161.11 164.31 97,205 +1.46(+0.89%)
Jan 08, 2024 161.32 163.12 161.32 162.85 73,352 +1.24(+0.77%)
Jan 05, 2024 161.62 162.63 160.72 161.62 103,649 -0.94(-0.58%)
Jan 04, 2024 162.40 163.74 161.39 162.56 102,321 +0.55(+0.34%)
Jan 03, 2024 165.13 166.01 161.82 162.01 97,544 -2.85(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.