LANC - Lancaster Colony Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019175.73176.94172.24172.76172.76107,100
Jan 17, 2019176.01177.37174.56175.87175.87112,000
Jan 16, 2019176.84178.25174.20175.77175.77124,200
Jan 15, 2019172.49176.93170.53176.75176.75110,300
Jan 14, 2019172.22173.72171.30171.75171.75178,300
Jan 11, 2019175.42175.42171.75172.46172.46128,200
Jan 10, 2019175.43175.99172.49174.38174.38103,200
Jan 09, 2019178.60180.11173.18174.98174.98239,500
Jan 08, 2019172.71179.20171.20178.61178.61227,000
Jan 07, 2019171.22174.25170.31172.16172.16167,900
Jan 04, 2019172.30173.25169.69171.91171.91250,800
Jan 03, 2019172.35173.92169.33171.66171.66202,900
Jan 02, 2019176.22176.32170.69172.62172.62172,700
Dec 31, 2018174.46177.22171.21176.86176.86108,500
Dec 28, 2018175.42180.00172.22173.10173.10102,300
Dec 27, 2018173.97175.59170.60175.25175.25145,700
Dec 26, 2018171.35175.14170.39174.96174.96110,300
Dec 24, 2018180.73180.73170.70170.71170.7199,600
Dec 21, 2018187.57194.38180.16180.95180.95483,700
Dec 20, 2018184.82187.90180.76187.15187.15129,600
Dec 19, 2018185.47191.89183.14184.65184.65133,200
Dec 18, 2018182.67189.68182.67184.97184.97177,100
Dec 17, 2018186.33188.76180.57181.93181.93135,100
Dec 14, 2018186.27187.98181.64185.83185.83173,800
Dec 13, 2018183.90187.27181.93186.26186.2682,900
Dec 12, 2018181.28184.68179.79184.04184.04211,000
Dec 11, 2018178.32181.52178.00179.86179.8693,300
Dec 10, 2018177.15178.01173.15177.40177.40125,800
Dec 07, 2018177.56178.98174.84176.03176.03124,500
Dec 06, 2018178.52183.51175.02178.02178.02102,700
Dec 06, 20180.65 Dividend
Dec 04, 2018179.26180.91177.00178.57177.92150,200
Dec 03, 2018180.98180.98177.50179.00178.35195,900
Nov 30, 2018181.17183.94180.03180.32179.66189,100
Nov 29, 2018183.56184.98180.57181.16180.50123,900
Nov 28, 2018186.24187.97182.37183.25182.58166,400
Nov 27, 2018186.15189.34184.78186.05185.3770,200
Nov 26, 2018183.95186.41170.44185.63184.9582,200
Nov 23, 2018181.64184.83181.64183.42182.7531,600
Nov 21, 2018181.89183.37180.70181.60180.9465,800
Nov 20, 2018182.36183.99180.72182.46181.8074,500
Nov 19, 2018183.50184.80180.68182.37181.71108,100
Nov 16, 2018181.88183.76181.47182.64181.9890,900
Nov 15, 2018179.90182.97178.72182.82182.1591,600
Nov 14, 2018181.36182.00178.74180.16179.5060,800
Nov 13, 2018180.30181.57177.35180.60179.9466,100
Nov 12, 2018178.36181.86178.36179.85179.2082,400
Nov 09, 2018177.97178.99175.82178.20177.55104,600
Nov 08, 2018176.48178.12175.00177.91177.2687,600
Nov 07, 2018176.01178.14174.68177.49176.8498,500
Nov 06, 2018170.39176.77169.76176.57175.9392,200
Nov 05, 2018168.25171.28168.25171.00170.3899,800
Nov 02, 2018170.20170.60165.07167.24166.63134,100
Nov 01, 2018171.53172.62165.62169.79169.17132,900
Oct 31, 2018175.28175.37171.37171.38170.76291,700
Oct 30, 2018171.86175.19170.48174.57173.93154,100
Oct 29, 2018166.60172.45166.60170.62170.00150,700
Oct 26, 2018159.87165.27157.24164.56163.96144,100
Oct 25, 2018165.31165.31153.46159.57158.99233,300
Oct 24, 2018158.59162.83158.07161.17160.58209,900
Oct 23, 2018156.21159.81154.10158.06157.48108,500
Oct 22, 2018154.90157.25154.09156.61156.04102,200
Oct 19, 2018150.97154.66150.97154.25153.6981,100
Oct 18, 2018150.52152.80149.59150.71150.1673,700
Oct 17, 2018149.71151.21147.09150.15149.6081,000
Oct 16, 2018146.80150.50146.13149.95149.4068,900
Oct 15, 2018145.58148.04144.78146.80146.2752,800
Oct 12, 2018145.47147.18144.13145.59145.0691,800
Oct 11, 2018147.84148.06144.18144.28143.7573,500
Oct 10, 2018148.09149.79147.65147.86147.32112,300
Oct 09, 2018148.62149.99147.37147.82147.2870,100
Oct 08, 2018146.91149.33146.78148.80148.2675,800
Oct 05, 2018146.08147.97146.08146.91146.3892,500
Oct 04, 2018144.99146.13144.04145.92145.3965,300
Oct 03, 2018146.96147.60144.01145.81145.2849,000
Oct 02, 2018147.68148.27145.92146.52145.9977,700
Oct 01, 2018149.09150.21146.92147.68147.1471,900
Sep 28, 2018147.24149.52146.99149.21148.6788,400
Sep 27, 2018149.58149.58146.51147.22146.6882,000
Sep 26, 2018150.20150.64149.06149.57149.0358,000
Sep 25, 2018151.30151.91149.69150.06149.5172,300
Sep 24, 2018151.41152.31150.29150.99150.4477,000
Sep 21, 2018153.51154.87151.60151.84151.29146,900
Sep 20, 2018154.56155.44152.31153.58153.0284,900
Sep 19, 2018157.00157.60152.85154.29153.7389,900
Sep 18, 2018160.10161.14156.15156.90156.3381,500
Sep 17, 2018160.21161.31158.06159.91159.3361,900
Sep 14, 2018161.33161.69159.23160.07159.4981,300
Sep 13, 2018160.21160.56159.31160.23159.6541,100
Sep 12, 2018157.92160.72157.92160.30159.7264,200
Sep 11, 2018158.46159.72157.76158.07157.4956,400
Sep 10, 2018157.17160.00157.17158.46157.8868,400
Sep 07, 2018157.08159.21156.31157.39156.8290,400
Sep 06, 2018157.89159.72157.11157.68157.1148,900
Sep 06, 20180.6 Dividend
Sep 05, 2018156.00159.48154.62158.70157.5284,900
Sep 04, 2018155.95157.49154.89156.06154.9052,600
Aug 31, 2018154.27156.79154.27156.27155.1156,300
Aug 30, 2018156.08156.08154.58155.04153.8960,000
Aug 29, 2018154.05160.98154.05155.76154.6177,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...