LANC Historical Prices | Lancaster Colony Corporation Stock

Dow

0.06% Nasdaq

0.01%

Lancaster Colony Corporation (LANC)

-NasdaqGS

83.18 0.33(0.40%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	82.76	83.40	82.07	83.18	34,300	83.18
May 23, 2013	81.98	82.99	81.98	82.85	86,200	82.85
May 22, 2013	82.75	83.86	82.17	82.57	76,200	82.57
May 21, 2013	82.67	82.98	82.49	82.81	45,400	82.81
May 20, 2013	83.00	83.24	82.73	82.81	58,900	82.81
May 17, 2013	83.29	83.58	83.15	83.26	60,100	83.26
May 16, 2013	82.46	83.64	81.87	83.13	56,600	83.13
May 15, 2013	80.98	82.65	80.98	82.50	88,900	82.50
May 14, 2013	81.04	81.64	81.04	81.41	31,900	81.41
May 13, 2013	80.45	80.96	80.22	80.93	45,100	80.93
May 10, 2013	80.56	80.76	80.27	80.53	28,200	80.53
May 9, 2013	80.38	80.57	80.31	80.42	42,100	80.42
May 8, 2013	80.51	80.81	80.17	80.56	49,100	80.56
May 7, 2013	78.90	80.48	77.82	80.40	60,100	80.40
May 6, 2013	79.38	79.59	78.60	78.76	26,900	78.76
May 3, 2013	79.08	79.89	78.80	79.55	52,400	79.55
May 2, 2013	77.28	78.55	77.25	78.24	58,000	78.24
May 1, 2013	78.78	79.04	77.20	77.22	101,200	77.22
Apr 30, 2013	78.43	78.93	77.70	78.93	65,800	78.93
Apr 29, 2013	78.35	78.90	78.11	78.60	26,100	78.60
Apr 26, 2013	77.96	78.54	77.71	78.02	69,200	78.02
Apr 25, 2013	77.77	79.16	77.75	77.97	87,100	77.97
Apr 24, 2013	79.99	79.99	77.87	77.97	128,500	77.97
Apr 23, 2013	80.00	80.25	78.47	80.02	69,100	80.02
Apr 22, 2013	78.32	79.78	78.12	79.66	40,100	79.66
Apr 19, 2013	77.74	79.25	77.73	79.05	95,800	79.05
Apr 18, 2013	77.87	78.19	77.37	77.81	36,600	77.81
Apr 17, 2013	78.35	78.67	77.12	77.76	55,000	77.76
Apr 16, 2013	78.02	79.19	77.86	79.00	40,100	79.00
Apr 15, 2013	79.37	79.60	77.50	77.59	98,900	77.59
Apr 12, 2013	79.26	79.90	79.09	79.58	92,400	79.58
Apr 11, 2013	79.63	80.05	79.47	79.67	54,000	79.67
Apr 10, 2013	77.55	80.17	77.55	79.66	76,900	79.66
Apr 9, 2013	77.50	77.85	77.26	77.46	58,700	77.46
Apr 8, 2013	77.40	77.47	76.75	77.46	37,200	77.46
Apr 5, 2013	76.67	77.35	76.64	77.21	52,800	77.21
Apr 4, 2013	76.71	77.61	76.70	77.37	53,100	77.37
Apr 3, 2013	77.45	77.63	76.70	76.78	75,800	76.78
Apr 2, 2013	77.49	77.79	77.19	77.50	54,400	77.50
Apr 1, 2013	76.87	77.64	76.87	77.22	108,800	77.22
Mar 28, 2013	77.84	78.27	76.74	77.00	110,900	77.00
Mar 27, 2013	76.17	77.68	76.07	77.62	121,200	77.62
Mar 26, 2013	75.83	76.84	75.27	76.71	78,400	76.71
Mar 25, 2013	75.01	75.69	74.68	75.29	53,700	75.29
Mar 22, 2013	73.86	75.11	73.45	75.01	56,200	75.01
Mar 21, 2013	74.60	75.42	73.13	73.60	108,500	73.60
Mar 20, 2013	74.95	75.52	74.77	75.17	43,100	75.17
Mar 19, 2013	74.25	74.99	74.14	74.50	66,100	74.50
Mar 18, 2013	73.58	74.35	73.58	74.01	47,400	74.01
Mar 15, 2013	73.88	74.12	73.35	74.06	125,700	74.06
Mar 14, 2013	73.52	73.84	72.98	73.77	48,400	73.77
Mar 13, 2013	73.18	73.88	73.00	73.50	57,900	73.50
Mar 12, 2013	72.49	73.85	72.40	73.24	87,900	73.24
Mar 11, 2013	73.38	73.41	72.46	72.71	41,500	72.71
Mar 8, 2013	73.25	73.63	72.75	73.48	77,000	73.48
Mar 7, 2013	72.73	73.13	72.25	72.97	95,500	72.97
Mar 6, 2013	73.42	73.42	72.36	72.86	79,800	72.86
Mar 6, 2013	0.38 Dividend
Mar 5, 2013	72.60	73.73	72.40	73.65	89,500	73.27
Mar 4, 2013	72.79	73.10	72.30	72.50	97,000	72.13
Mar 1, 2013	72.53	73.42	71.84	73.15	135,400	72.77
Feb 28, 2013	72.62	73.72	72.33	73.17	88,000	72.79
Feb 27, 2013	72.46	73.27	71.97	72.84	58,800	72.46
Feb 26, 2013	72.44	73.29	72.15	72.67	108,300	72.30
Feb 25, 2013	73.77	74.01	71.89	71.95	59,000	71.58
Feb 22, 2013	72.74	73.65	72.28	73.60	100,900	73.22
Feb 21, 2013	72.69	72.92	72.05	72.26	205,000	71.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LANC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lancaster Colony Corporation (LANC)