LANC - Lancaster Colony Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018145.58148.04144.78146.80146.8041,192
Oct 12, 2018145.47147.18144.13145.59145.5989,300
Oct 11, 2018147.84148.06144.18144.28144.2873,500
Oct 10, 2018148.09149.79147.65147.86147.86112,300
Oct 09, 2018148.62149.99147.37147.82147.8270,100
Oct 08, 2018146.91149.33146.78148.80148.8075,800
Oct 05, 2018146.08147.97146.08146.91146.9192,500
Oct 04, 2018144.99146.13144.04145.92145.9265,300
Oct 03, 2018146.96147.60144.01145.81145.8149,000
Oct 02, 2018147.68148.27145.92146.52146.5277,700
Oct 01, 2018149.09150.21146.92147.68147.6871,900
Sep 28, 2018147.24149.52146.99149.21149.2188,400
Sep 27, 2018149.58149.58146.51147.22147.2282,000
Sep 26, 2018150.20150.64149.06149.57149.5758,000
Sep 25, 2018151.30151.91149.69150.06150.0672,300
Sep 24, 2018151.41152.31150.29150.99150.9977,000
Sep 21, 2018153.51154.87151.60151.84151.84146,900
Sep 20, 2018154.56155.44152.31153.58153.5884,900
Sep 19, 2018157.00157.60152.85154.29154.2989,900
Sep 18, 2018160.10161.14156.15156.90156.9081,500
Sep 17, 2018160.21161.31158.06159.91159.9161,900
Sep 14, 2018161.33161.69159.23160.07160.0781,300
Sep 13, 2018160.21160.56159.31160.23160.2341,100
Sep 12, 2018157.92160.72157.92160.30160.3064,200
Sep 11, 2018158.46159.72157.76158.07158.0756,400
Sep 10, 2018157.17160.00157.17158.46158.4668,400
Sep 07, 2018157.08159.21156.31157.39157.3990,400
Sep 06, 2018157.89159.72157.11157.68157.6848,900
Sep 06, 20180.6 Dividend
Sep 05, 2018156.00159.48154.62158.70158.1084,900
Sep 04, 2018155.95157.49154.89156.06155.4752,600
Aug 31, 2018154.27156.79154.27156.27155.6856,300
Aug 30, 2018156.08156.08154.58155.04154.4560,000
Aug 29, 2018154.05160.98154.05155.76155.1777,600
Aug 28, 2018154.75156.64153.47153.79153.21108,000
Aug 27, 2018154.63156.19153.70155.07154.48105,700
Aug 24, 2018152.43155.32152.18153.67153.09125,300
Aug 23, 2018148.72156.50145.50153.47152.89274,800
Aug 22, 2018146.47146.47142.49144.84144.29155,200
Aug 21, 2018149.52149.52146.05146.86146.30135,500
Aug 20, 2018150.67150.67148.87148.92148.3675,600
Aug 17, 2018147.71149.88147.48149.75149.1871,200
Aug 16, 2018148.43149.33147.39148.08147.5291,300
Aug 15, 2018146.41149.69146.41148.10147.54104,700
Aug 14, 2018146.15148.35146.15146.94146.3890,200
Aug 13, 2018146.55148.05145.67146.10145.5566,400
Aug 10, 2018145.34149.05145.34147.10146.54104,100
Aug 09, 2018147.84148.98146.70147.65147.0973,200
Aug 08, 2018147.50148.07146.79147.36146.8072,900
Aug 07, 2018148.64148.64146.07147.56147.0070,700
Aug 06, 2018147.76148.74147.46148.14147.5858,800
Aug 03, 2018146.62148.89145.98147.31146.7560,800
Aug 02, 2018143.45147.59143.27146.51145.9672,400
Aug 01, 2018145.09145.09143.72143.72143.1879,600
Jul 31, 2018146.04146.58144.28145.03144.48360,700
Jul 30, 2018144.43145.96142.79145.61145.0685,800
Jul 27, 2018145.70146.42144.35144.74144.1982,700
Jul 26, 2018142.37145.67142.37145.31144.7685,400
Jul 25, 2018141.80142.15137.97142.14141.6073,000
Jul 24, 2018143.25143.25140.88141.37140.8478,100
Jul 23, 2018144.23144.42142.09143.16142.6287,300
Jul 20, 2018144.01144.77143.86144.57144.0235,800
Jul 19, 2018141.61144.74141.61144.10143.5660,400
Jul 18, 2018142.45142.45141.04142.08141.5458,600
Jul 17, 2018141.08143.61141.08142.45141.9158,700
Jul 16, 2018142.35142.35140.27140.97140.4454,000
Jul 13, 2018142.49143.31141.43142.30141.7663,900
Jul 12, 2018144.00144.00141.69142.83142.2978,600
Jul 11, 2018144.00144.75142.41143.81143.2796,400
Jul 10, 2018141.85143.85141.33143.62143.0898,500
Jul 09, 2018142.71143.35140.95141.36140.8384,900
Jul 06, 2018143.14143.88142.66143.22142.6852,900
Jul 05, 2018140.12143.42139.93143.26142.7281,500
Jul 03, 2018139.80140.67138.92139.95139.4241,600
Jul 02, 2018138.55139.99138.18139.81139.2893,500
Jun 29, 2018138.85139.33137.73138.42137.90167,700
Jun 28, 2018137.46140.19137.46138.99138.4679,000
Jun 27, 2018137.92139.83137.01137.89137.3777,500
Jun 26, 2018139.94141.58138.13140.35139.8290,400
Jun 25, 2018138.17140.55137.49140.30139.7775,000
Jun 22, 2018135.81138.41135.69138.25137.73323,800
Jun 21, 2018136.10137.05134.58135.31134.8055,900
Jun 20, 2018136.15136.87134.96135.91135.4057,500
Jun 19, 2018133.75136.43133.74135.72135.2177,700
Jun 18, 2018134.70136.13132.90134.68134.1767,800
Jun 15, 2018132.19135.18132.02135.11134.60151,200
Jun 14, 2018131.47132.69130.34132.66132.1686,300
Jun 13, 2018132.55132.55130.90131.27130.7769,000
Jun 12, 2018132.22132.28131.09132.08131.5867,200
Jun 11, 2018130.66132.48130.66132.23131.7369,200
Jun 08, 2018128.89130.98128.89130.45129.9685,400
Jun 07, 2018128.15130.00126.98128.84128.3556,000
Jun 07, 20180.6 Dividend
Jun 06, 2018127.89129.01126.96129.01127.9285,600
Jun 05, 2018127.46128.21126.41128.15127.0775,000
Jun 04, 2018126.11127.29125.56127.28126.21136,400
Jun 01, 2018126.80126.83125.06125.72124.66156,800
May 31, 2018130.06130.06125.94126.10125.04135,900
May 30, 2018127.60130.76127.60130.28129.1899,400
May 29, 2018126.18127.59126.00127.26126.1952,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...