LANC - Lancaster Colony Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2018128.72129.76128.24129.48129.4882,694
Jan 19, 2018127.38129.09127.23128.60128.6084,800
Jan 18, 2018128.13129.91126.38127.18127.18104,700
Jan 17, 2018127.91128.98126.90128.41128.41107,100
Jan 16, 2018127.98129.41127.23127.30127.3089,800
Jan 12, 2018127.58128.39126.58127.32127.3283,000
Jan 11, 2018126.82128.29126.42127.56127.5696,100
Jan 10, 2018127.91128.01125.94126.73126.7365,700
Jan 09, 2018128.33130.00127.67128.43128.4372,800
Jan 08, 2018128.06129.01127.72128.25128.25108,900
Jan 05, 2018128.93129.88127.99128.50128.5064,100
Jan 04, 2018128.61129.76128.45128.63128.6373,200
Jan 03, 2018128.41129.31127.81128.38128.3898,900
Jan 02, 2018129.82129.82127.66128.71128.71117,600
Dec 29, 2017131.92132.24129.04129.21129.21102,700
Dec 28, 2017130.20131.48129.35131.30131.3077,800
Dec 27, 2017130.10131.56129.16129.46129.4681,000
Dec 26, 2017130.25132.10129.70129.89129.8955,900
Dec 22, 2017131.16131.88130.34130.67130.6760,000
Dec 21, 2017131.18131.99130.72131.17131.1769,500
Dec 20, 2017131.56132.30129.72131.23131.2375,300
Dec 19, 2017131.24132.78130.63131.05131.0598,700
Dec 18, 2017130.75132.77130.28131.25131.25115,000
Dec 15, 2017129.12131.46129.12129.79129.79313,900
Dec 14, 2017129.71130.47128.21128.66128.66122,800
Dec 13, 2017129.17130.47128.73129.67129.6781,400
Dec 12, 2017129.43129.86128.51128.98128.9886,700
Dec 11, 2017130.21130.21128.32129.25129.2589,700
Dec 08, 2017131.58132.57129.93130.21130.2187,600
Dec 07, 2017132.69132.72129.84131.36131.36148,200
Dec 07, 20170.6 Dividend
Dec 06, 2017133.41135.86132.64133.37132.7791,200
Dec 05, 2017134.58134.98132.71133.49132.89132,100
Dec 04, 2017134.96135.79133.68134.42133.82106,900
Dec 01, 2017133.01134.82130.73134.03133.43134,600
Nov 30, 2017133.47134.37131.89133.28132.68109,400
Nov 29, 2017129.15133.87128.54132.65132.0588,900
Nov 28, 2017127.24129.67126.56129.14128.5698,500
Nov 27, 2017126.25127.39126.06127.01126.4482,900
Nov 24, 2017126.79127.10125.70126.28125.7133,900
Nov 22, 2017127.50128.51125.77126.53125.9655,200
Nov 21, 2017128.21128.70126.06127.49126.9273,300
Nov 20, 2017126.28127.70126.28127.67127.1082,200
Nov 17, 2017125.77127.05125.77126.41125.8482,900
Nov 16, 2017123.72127.04120.87126.21125.6472,700
Nov 15, 2017122.99124.41120.64123.11122.56101,200
Nov 14, 2017122.11124.66122.11123.91123.3559,900
Nov 13, 2017123.33123.33121.10122.84122.29136,800
Nov 10, 2017123.80124.68118.08123.45122.8992,100
Nov 09, 2017124.56124.79122.83124.05123.4970,000
Nov 08, 2017123.24125.41122.55124.94124.3874,400
Nov 07, 2017124.06124.66122.64123.78123.2277,600
Nov 06, 2017126.32126.32123.52124.09123.53101,500
Nov 03, 2017125.97127.28125.44126.87126.30104,700
Nov 02, 2017126.41126.87124.80125.95125.38120,000
Nov 01, 2017126.40126.79124.91126.37125.80126,400
Oct 31, 2017124.77127.68124.00125.22124.66391,900
Oct 30, 2017130.02130.32124.11124.26123.70164,500
Oct 27, 2017125.00132.72124.34130.80130.21235,500
Oct 26, 2017118.43127.11117.45126.85126.28242,500
Oct 25, 2017119.05119.48116.25119.06118.52135,000
Oct 24, 2017119.22119.32117.59118.89118.3693,000
Oct 23, 2017119.34119.98118.21119.04118.5071,900
Oct 20, 2017119.51120.02118.10119.58119.0492,800
Oct 19, 2017119.68119.96118.32119.00118.4668,600
Oct 18, 2017119.56120.37119.13120.08119.5474,400
Oct 17, 2017121.18122.03119.36119.44118.9086,800
Oct 16, 2017120.92122.48119.66121.30120.7593,700
Oct 13, 2017122.18122.27120.49120.79120.2590,800
Oct 12, 2017121.51122.61121.50122.03121.4874,200
Oct 11, 2017120.83122.28120.79121.69121.1489,200
Oct 10, 2017122.04122.82120.90121.29120.7497,800
Oct 09, 2017121.37122.16120.86121.47120.92146,600
Oct 06, 2017121.93122.29121.03121.72121.1774,700
Oct 05, 2017122.26122.94121.84122.00121.4585,100
Oct 04, 2017121.74122.43121.15121.93121.3871,100
Oct 03, 2017121.40121.84120.71121.74121.19128,700
Oct 02, 2017120.68121.33119.66121.28120.73139,300
Sep 29, 2017120.72121.24119.82120.12119.58110,900
Sep 28, 2017120.49121.24119.60120.28119.74109,500
Sep 27, 2017119.31120.34118.06120.24119.70173,000
Sep 26, 2017118.06119.35117.43118.90118.37152,100
Sep 25, 2017117.32118.06116.96117.72117.19105,900
Sep 22, 2017117.71119.07117.41117.50116.9783,500
Sep 21, 2017118.21119.40116.79117.73117.20126,800
Sep 20, 2017118.81118.95117.64118.03117.50162,500
Sep 19, 2017119.01120.11118.75119.02118.48137,900
Sep 18, 2017118.06119.61117.70119.34118.80131,600
Sep 15, 2017117.22118.37117.00117.89117.36280,600
Sep 14, 2017117.74118.70117.52117.74117.21133,100
Sep 13, 2017116.69118.36116.12117.76117.23108,400
Sep 12, 2017117.86118.27116.83117.87117.34128,000
Sep 11, 2017117.71119.26117.34117.78117.25111,800
Sep 08, 2017116.82117.67115.98117.06116.5398,200
Sep 07, 2017118.79118.79115.87117.25116.72132,200
Sep 07, 20170.55 Dividend
Sep 06, 2017118.91119.43116.81118.91117.83191,700
Sep 05, 2017117.83119.01117.29118.61117.53174,300
Sep 01, 2017116.26118.49116.26117.88116.81137,800
Aug 31, 2017115.72117.16114.35116.47115.41171,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...