LANC: Historical Prices for Lancaster Colony Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.76	49.05	48.40	48.52	179,300	48.52
24-Nov-09	49.07	49.22	48.59	48.80	166,300	48.80
23-Nov-09	49.67	49.98	49.04	49.23	119,000	49.23
20-Nov-09	48.38	49.26	48.25	49.13	170,100	49.13
19-Nov-09	49.28	49.28	48.18	48.69	148,500	48.69
18-Nov-09	50.17	50.17	49.07	49.69	120,700	49.69
17-Nov-09	50.57	50.66	49.94	50.08	76,900	50.08
16-Nov-09	49.90	50.90	49.90	50.86	138,200	50.86
13-Nov-09	49.85	49.98	49.27	49.80	69,900	49.80
12-Nov-09	49.43	50.14	49.33	49.58	110,500	49.58
11-Nov-09	49.69	49.96	49.32	49.59	63,000	49.59
10-Nov-09	49.47	50.21	48.92	49.16	134,500	49.16
9-Nov-09	49.76	50.09	49.35	49.78	92,600	49.78
6-Nov-09	49.11	49.78	48.89	49.34	75,800	49.34
5-Nov-09	48.01	49.52	48.00	49.41	178,500	49.41
4-Nov-09	48.39	48.97	47.74	47.91	120,700	47.91
3-Nov-09	47.86	48.22	47.35	48.20	165,900	48.20
2-Nov-09	48.64	49.24	47.82	48.60	180,200	48.60
30-Oct-09	49.55	50.03	48.31	48.58	207,600	48.58
29-Oct-09	50.03	50.75	49.38	49.72	124,800	49.72
28-Oct-09	49.31	49.84	49.01	49.33	128,900	49.33
27-Oct-09	49.41	49.84	48.98	49.07	125,300	49.07
26-Oct-09	49.89	50.01	48.78	49.31	80,700	49.31
23-Oct-09	50.37	50.37	49.18	49.63	84,200	49.63
22-Oct-09	50.26	50.45	49.32	50.37	77,000	50.37
21-Oct-09	50.50	51.50	49.90	50.06	91,500	50.06
20-Oct-09	51.01	51.01	50.26	50.46	73,800	50.46
19-Oct-09	51.23	51.38	50.31	50.92	83,800	50.92
16-Oct-09	51.18	51.67	50.57	50.81	117,600	50.81
15-Oct-09	51.36	51.62	50.96	51.28	55,900	51.28
14-Oct-09	50.80	51.96	50.05	51.73	129,300	51.73
13-Oct-09	50.97	51.04	50.06	50.68	126,800	50.68
12-Oct-09	51.24	51.82	51.15	51.22	50,500	51.22
9-Oct-09	51.11	51.42	50.60	51.40	68,800	51.40
8-Oct-09	50.99	51.28	50.40	51.17	137,000	51.17
7-Oct-09	51.11	51.34	50.53	50.72	39,000	50.72
6-Oct-09	51.22	51.50	50.88	51.35	69,600	51.35
5-Oct-09	50.25	51.49	49.95	50.81	107,600	50.81
2-Oct-09	49.98	50.55	49.84	50.28	61,700	50.28
1-Oct-09	51.27	51.27	50.06	50.18	78,100	50.18
30-Sep-09	51.73	51.80	50.72	51.27	122,700	51.27
29-Sep-09	52.08	52.08	51.32	51.44	121,100	51.44
28-Sep-09	51.48	52.21	51.11	51.76	113,900	51.76
25-Sep-09	51.06	51.56	50.92	51.49	103,200	51.49
24-Sep-09	51.00	51.31	50.91	51.06	174,400	51.06
23-Sep-09	51.11	51.52	51.03	51.10	98,100	51.10
22-Sep-09	51.41	51.41	51.00	51.19	109,000	51.19
21-Sep-09	51.17	51.74	51.01	51.36	78,000	51.36
18-Sep-09	51.74	51.74	51.08	51.25	240,500	51.25
17-Sep-09	51.34	51.64	51.17	51.45	112,600	51.45
16-Sep-09	50.98	51.56	50.67	51.56	182,000	51.56
15-Sep-09	51.00	51.11	50.10	50.63	199,600	50.63
14-Sep-09	50.58	50.96	50.23	50.56	127,500	50.56
11-Sep-09	51.06	51.17	50.43	50.57	85,900	50.57
10-Sep-09	50.64	51.54	50.53	51.17	144,200	51.17
9-Sep-09	50.24	51.01	49.43	51.00	203,100	51.00
8-Sep-09	49.93	50.58	49.93	50.15	203,300	50.15
8-Sep-09	$ 0.285 Dividend
4-Sep-09	49.85	50.41	49.60	50.17	163,400	49.88
3-Sep-09	50.14	50.14	49.16	49.86	117,000	49.58
2-Sep-09	50.15	50.36	49.59	50.00	221,500	49.72
1-Sep-09	50.29	50.55	49.53	49.93	209,300	49.65
31-Aug-09	50.27	50.46	49.39	50.26	202,500	49.97
28-Aug-09	50.88	50.88	50.17	50.35	219,600	50.06
27-Aug-09	50.61	50.93	50.42	50.75	188,200	50.46
26-Aug-09	50.97	51.64	50.56	51.02	430,500	50.73
25-Aug-09	52.00	52.84	52.00	52.23	438,300	51.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions