LANC - Lancaster Colony Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018144.01144.77143.86144.57144.5735,800
Jul 19, 2018141.61144.74141.61144.10144.1060,400
Jul 18, 2018142.45142.45141.04142.08142.0858,600
Jul 17, 2018141.08143.61141.08142.45142.4558,700
Jul 16, 2018142.35142.35140.27140.97140.9754,000
Jul 13, 2018142.49143.31141.43142.30142.3063,900
Jul 12, 2018144.00144.00141.69142.83142.8378,600
Jul 11, 2018144.00144.75142.41143.81143.8196,400
Jul 10, 2018141.85143.85141.33143.62143.6298,500
Jul 09, 2018142.71143.35140.95141.36141.3684,900
Jul 06, 2018143.14143.88142.66143.22143.2252,900
Jul 05, 2018140.12143.42139.93143.26143.2681,500
Jul 03, 2018139.80140.67138.92139.95139.9541,600
Jul 02, 2018138.55139.99138.18139.81139.8193,500
Jun 29, 2018138.85139.33137.73138.42138.42167,700
Jun 28, 2018137.46140.19137.46138.99138.9979,000
Jun 27, 2018137.92139.83137.01137.89137.8977,500
Jun 26, 2018139.94141.58138.13140.35140.3590,400
Jun 25, 2018138.17140.55137.49140.30140.3075,000
Jun 22, 2018135.81138.41135.69138.25138.25323,800
Jun 21, 2018136.10137.05134.58135.31135.3155,900
Jun 20, 2018136.15136.87134.96135.91135.9157,500
Jun 19, 2018133.75136.43133.74135.72135.7277,700
Jun 18, 2018134.70136.13132.90134.68134.6867,800
Jun 15, 2018132.19135.18132.02135.11135.11151,200
Jun 14, 2018131.47132.69130.34132.66132.6686,300
Jun 13, 2018132.55132.55130.90131.27131.2769,000
Jun 12, 2018132.22132.28131.09132.08132.0867,200
Jun 11, 2018130.66132.48130.66132.23132.2369,200
Jun 08, 2018128.89130.98128.89130.45130.4585,400
Jun 07, 2018128.15130.00126.98128.84128.8456,000
Jun 07, 20180.6 Dividend
Jun 06, 2018127.89129.01126.96129.01128.4185,600
Jun 05, 2018127.46128.21126.41128.15127.5575,000
Jun 04, 2018126.11127.29125.56127.28126.69136,400
Jun 01, 2018126.80126.83125.06125.72125.14156,800
May 31, 2018130.06130.06125.94126.10125.51135,900
May 30, 2018127.60130.76127.60130.28129.6799,400
May 29, 2018126.18127.59126.00127.26126.6752,700
May 25, 2018126.44128.27125.95126.57125.9849,300
May 24, 2018125.27126.48125.22126.30125.7183,300
May 23, 2018124.86126.22124.75125.06124.48341,400
May 22, 2018126.81126.82125.02125.26124.6899,000
May 21, 2018126.20127.89125.70126.98126.3958,200
May 18, 2018127.73127.73125.35126.10125.51326,300
May 17, 2018127.97128.00126.47127.41126.8281,500
May 16, 2018127.18128.07126.05127.78127.1972,700
May 15, 2018125.47127.50125.47127.00126.4169,200
May 14, 2018128.18128.85125.85126.35125.7656,000
May 11, 2018127.17129.20127.17127.96127.3659,700
May 10, 2018126.90127.77126.38126.99126.4072,500
May 09, 2018127.37127.62126.10126.74126.1572,900
May 08, 2018128.25128.54125.17127.50126.91109,000
May 07, 2018126.91129.09126.30127.96127.36125,000
May 04, 2018123.31127.58120.52126.86126.27110,100
May 03, 2018124.36124.70122.88123.46122.8978,200
May 02, 2018126.16126.94124.00124.40123.8292,600
May 01, 2018125.52126.47124.20126.24125.6587,500
Apr 30, 2018127.17127.17125.25125.59125.01137,300
Apr 27, 2018125.22127.25124.26126.96126.3757,800
Apr 26, 2018125.18127.84123.86125.07124.4977,600
Apr 25, 2018125.73129.39125.17128.38127.78202,900
Apr 24, 2018123.39126.52122.55126.03125.44127,200
Apr 23, 2018123.82124.53122.55122.97122.4095,900
Apr 20, 2018124.40125.30122.88123.37122.80102,300
Apr 19, 2018125.14128.92124.61124.98124.4052,300
Apr 18, 2018125.86129.99125.41125.58125.0049,000
Apr 17, 2018125.25126.30125.25125.87125.2852,200
Apr 16, 2018123.93125.58122.59124.76124.1847,700
Apr 13, 2018122.81123.54121.33123.38122.8153,300
Apr 12, 2018123.46123.46121.89122.61122.0437,700
Apr 11, 2018122.32124.61122.12122.80122.2355,600
Apr 10, 2018123.61123.61121.75122.98122.4168,100
Apr 09, 2018123.26124.49122.47122.69122.1269,900
Apr 06, 2018123.71126.17121.92122.83122.2680,400
Apr 05, 2018124.93125.58123.08124.14123.5666,100
Apr 04, 2018120.74125.04120.19124.28123.7080,200
Apr 03, 2018120.26123.01120.26121.70121.13113,100
Apr 02, 2018122.80122.81118.91119.75119.1998,000
Mar 29, 2018122.32124.20121.09123.14122.57124,200
Mar 28, 2018120.70122.75117.53121.69121.12138,300
Mar 27, 2018119.79122.19119.57120.75120.19179,100
Mar 26, 2018119.70119.70117.88119.48118.9290,900
Mar 23, 2018119.33120.86118.17118.25117.7099,500
Mar 22, 2018119.52121.22119.04119.29118.7499,700
Mar 21, 2018121.20121.21119.70120.39119.83106,900
Mar 20, 2018120.66121.69119.65121.27120.71100,300
Mar 19, 2018120.35121.85119.58120.67120.1179,100
Mar 16, 2018120.16121.38119.41120.46119.90254,500
Mar 15, 2018122.67123.24118.62120.19119.63129,400
Mar 14, 2018123.55123.55121.95122.65122.0878,500
Mar 13, 2018124.18124.18122.24123.40122.8378,900
Mar 12, 2018122.42124.21122.42123.69123.1191,100
Mar 09, 2018123.28124.08121.56122.43121.8691,700
Mar 08, 2018123.54123.54121.29122.47121.90106,400
Mar 08, 20180.6 Dividend
Mar 07, 2018122.29123.84122.10123.53122.3685,900
Mar 06, 2018121.53123.13120.16122.85121.6869,200
Mar 05, 2018119.13122.48119.09121.32120.1777,900
Mar 02, 2018117.23120.82117.23119.72118.5867,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...