LANC - Lancaster Colony Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019155.33155.33151.29151.89151.8992,700
Aug 22, 2019154.18156.81153.85155.62155.6266,400
Aug 21, 2019155.02155.60154.06154.60154.6091,000
Aug 20, 2019157.61158.25154.38154.44154.44135,200
Aug 19, 2019156.99158.19155.90157.73157.7377,000
Aug 16, 2019155.19157.61154.05156.40156.40115,200
Aug 15, 2019152.08155.31150.92154.83154.8379,800
Aug 14, 2019153.50154.74150.70151.50151.5066,200
Aug 13, 2019153.64157.04151.80154.23154.2366,700
Aug 12, 2019154.23154.95152.26153.73153.7381,300
Aug 09, 2019153.84154.87152.65154.42154.4289,700
Aug 08, 2019151.80153.95151.31153.76153.76113,800
Aug 07, 2019147.78151.80146.91151.42151.42120,600
Aug 06, 2019148.13150.82147.25148.31148.3185,000
Aug 05, 2019152.01152.93147.32147.88147.8891,600
Aug 02, 2019153.43154.66152.62152.86152.8660,200
Aug 01, 2019155.98157.55153.36153.59153.59118,500
Jul 31, 2019154.92158.23154.90155.82155.82223,500
Jul 30, 2019153.12155.64152.01154.70154.70110,300
Jul 29, 2019152.74153.72151.36153.14153.1495,600
Jul 26, 2019150.33152.85148.71152.47152.47107,600
Jul 25, 2019151.99153.52149.75149.88149.8859,000
Jul 24, 2019151.32152.75150.58151.84151.8499,900
Jul 23, 2019152.56153.80150.84151.04151.0469,200
Jul 22, 2019150.66152.40148.80151.51151.51102,600
Jul 19, 2019150.56151.41149.36150.17150.1792,000
Jul 18, 2019148.60151.38148.40150.80150.8084,200
Jul 17, 2019148.34148.79147.01148.70148.7069,600
Jul 16, 2019148.31149.14147.69147.99147.99103,100
Jul 15, 2019148.47149.37147.80148.22148.2266,600
Jul 12, 2019148.37148.58147.09148.00148.0065,000
Jul 11, 2019148.57149.04146.33147.85147.8575,800
Jul 10, 2019147.99149.76146.93148.74148.7491,900
Jul 09, 2019147.78148.08146.62147.89147.89116,200
Jul 08, 2019148.86149.06147.59148.13148.1392,100
Jul 05, 2019148.56148.95147.21148.84148.8447,200
Jul 03, 2019148.29150.59147.30148.94148.9447,700
Jul 02, 2019147.52148.49146.52147.64147.6471,900
Jul 01, 2019149.18150.10146.73147.23147.2391,000
Jun 28, 2019147.36149.57146.92148.60148.60160,200
Jun 27, 2019145.72147.89144.77147.21147.2194,400
Jun 26, 2019147.19149.30146.00146.00146.00117,500
Jun 25, 2019146.99148.20145.39147.21147.21112,900
Jun 24, 2019146.91147.51145.75146.95146.95110,500
Jun 21, 2019147.86148.82146.14146.71146.71195,800
Jun 20, 2019150.42150.53147.22147.98147.9885,400
Jun 19, 2019148.14151.03147.44150.13150.13107,500
Jun 18, 2019148.69150.02147.79148.52148.5264,400
Jun 17, 2019150.34151.50147.08148.42148.4278,700
Jun 14, 2019150.23150.99149.08150.19150.1975,800
Jun 13, 2019151.50153.19149.70150.45150.45119,300
Jun 12, 2019151.10152.06149.97151.56151.56119,500
Jun 11, 2019148.90151.21148.37150.76150.76122,900
Jun 10, 2019147.71149.26147.67148.99148.99140,400
Jun 07, 2019146.97149.08146.90147.62147.6296,100
Jun 06, 2019147.71147.71144.51146.30146.30154,200
Jun 06, 20190.65 Dividend
Jun 05, 2019146.31148.69146.31147.65147.0078,400
Jun 04, 2019146.44147.48144.45146.10145.46109,400
Jun 03, 2019143.85146.11143.01145.88145.2497,800
May 31, 2019143.10144.00141.01143.83143.2095,800
May 30, 2019144.63145.09143.03143.88143.2574,100
May 29, 2019143.34144.04142.31143.83143.20100,000
May 28, 2019145.95146.50143.84143.98143.35124,100
May 24, 2019146.05146.52144.40146.00145.36115,300
May 23, 2019147.85149.82144.64145.70145.0696,500
May 22, 2019147.66149.88146.70148.18147.5386,700
May 21, 2019148.76149.58147.07147.73147.0868,800
May 20, 2019148.44149.18147.51148.61147.9650,600
May 17, 2019148.97149.52147.47148.72148.0797,900
May 16, 2019149.32150.97148.26148.99148.3380,700
May 15, 2019147.61149.60146.41149.26148.6086,300
May 14, 2019149.18150.33147.66147.79147.1487,700
May 13, 2019148.02149.57146.42149.33148.6786,700
May 10, 2019148.69148.95145.94148.44147.7999,000
May 09, 2019147.57149.23146.72148.86148.2080,700
May 08, 2019149.73152.36147.69147.85147.20107,200
May 07, 2019152.77152.77149.28149.95149.2990,700
May 06, 2019150.73154.14150.73152.02151.35199,300
May 03, 2019150.60151.64149.24151.59150.92103,000
May 02, 2019149.73150.16147.34149.96149.30134,600
May 01, 2019149.14150.52148.12149.40148.74125,700
Apr 30, 2019148.40150.12146.95148.71148.06462,100
Apr 29, 2019146.04148.50145.76147.90147.25121,900
Apr 26, 2019143.81146.89143.29146.19145.55171,300
Apr 25, 2019148.70152.42141.42144.54143.90227,100
Apr 24, 2019152.61155.42152.61153.56152.88126,500
Apr 23, 2019152.88154.80152.29152.80152.1399,700
Apr 22, 2019155.42155.87152.14152.76152.0973,800
Apr 18, 2019154.82156.07154.19155.25154.57119,100
Apr 17, 2019158.32158.74153.97154.24153.56158,100
Apr 16, 2019157.02158.42155.98158.32157.62103,700
Apr 15, 2019155.00157.27154.35156.49155.8084,900
Apr 12, 2019157.40158.45154.35154.90154.22106,100
Apr 11, 2019157.16158.57155.22156.92156.23104,100
Apr 10, 2019154.58157.51153.81157.38156.6997,400
Apr 09, 2019155.23156.83153.61154.22153.5480,100
Apr 08, 2019156.13156.62154.75155.66154.9790,700
Apr 05, 2019155.99158.38154.86156.12155.43121,000
Apr 04, 2019154.73156.30153.70156.00155.3196,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...