LANC - Lancaster Colony Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018124.40125.30122.88123.37123.37102,300
Apr 19, 2018125.14128.92124.61124.98124.9852,300
Apr 18, 2018125.86129.99125.41125.58125.5849,000
Apr 17, 2018125.25126.30125.25125.87125.8752,200
Apr 16, 2018123.93125.58122.59124.76124.7647,700
Apr 13, 2018122.81123.54121.33123.38123.3853,300
Apr 12, 2018123.46123.46121.89122.61122.6137,700
Apr 11, 2018122.32124.61122.12122.80122.8055,600
Apr 10, 2018123.61123.61121.75122.98122.9868,100
Apr 09, 2018123.26124.49122.47122.69122.6969,900
Apr 06, 2018123.71126.17121.92122.83122.8380,400
Apr 05, 2018124.93125.58123.08124.14124.1466,100
Apr 04, 2018120.74125.04120.19124.28124.2880,200
Apr 03, 2018120.26123.01120.26121.70121.70113,100
Apr 02, 2018122.80122.81118.91119.75119.7598,000
Mar 29, 2018122.32124.20121.09123.14123.14124,200
Mar 28, 2018120.70122.75117.53121.69121.69138,300
Mar 27, 2018119.79122.19119.57120.75120.75179,100
Mar 26, 2018119.70119.70117.88119.48119.4890,900
Mar 23, 2018119.33120.86118.17118.25118.2599,500
Mar 22, 2018119.52121.22119.04119.29119.2999,700
Mar 21, 2018121.20121.21119.70120.39120.39106,900
Mar 20, 2018120.66121.69119.65121.27121.27100,300
Mar 19, 2018120.35121.85119.58120.67120.6779,100
Mar 16, 2018120.16121.38119.41120.46120.46254,500
Mar 15, 2018122.67123.24118.62120.19120.19129,400
Mar 14, 2018123.55123.55121.95122.65122.6578,500
Mar 13, 2018124.18124.18122.24123.40123.4078,900
Mar 12, 2018122.42124.21122.42123.69123.6991,100
Mar 09, 2018123.28124.08121.56122.43122.4391,700
Mar 08, 2018123.54123.54121.29122.47122.47106,400
Mar 08, 20180.6 Dividend
Mar 07, 2018122.29123.84122.10123.53122.9385,900
Mar 06, 2018121.53123.13120.16122.85122.2569,200
Mar 05, 2018119.13122.48119.09121.32120.7377,900
Mar 02, 2018117.23120.82117.23119.72119.1467,200
Mar 01, 2018118.35120.03115.81118.20117.63121,400
Feb 28, 2018121.49122.54118.17118.34117.7779,100
Feb 27, 2018121.88123.00120.05121.09120.5095,500
Feb 26, 2018120.70122.33120.70121.89121.3066,600
Feb 23, 2018119.99120.85118.87120.47119.8845,200
Feb 22, 2018119.20120.61118.31119.70119.1291,200
Feb 21, 2018120.00121.73119.05119.14118.5665,600
Feb 20, 2018121.06121.92119.76120.13119.5588,600
Feb 16, 2018121.39122.51120.57121.60121.0156,500
Feb 15, 2018121.09122.40119.76121.86121.2779,500
Feb 14, 2018119.08121.00118.65120.44119.8662,600
Feb 13, 2018118.89120.44118.53119.86119.2885,500
Feb 12, 2018120.53121.41117.55119.66119.08103,600
Feb 09, 2018120.50123.51117.72120.14119.56123,800
Feb 08, 2018121.06121.71119.21119.32118.7493,200
Feb 07, 2018120.36122.36119.68121.21120.62113,800
Feb 06, 2018118.12122.81116.22120.81120.22160,400
Feb 05, 2018123.53124.98120.45120.49119.90150,200
Feb 02, 2018127.48128.48123.96124.13123.53173,900
Feb 01, 2018127.81130.37126.38128.35127.73152,200
Jan 31, 2018126.98128.75126.43128.40127.78449,900
Jan 30, 2018125.66128.53125.61126.42125.81100,600
Jan 29, 2018128.04130.36126.38126.45125.84143,200
Jan 26, 2018125.00128.54121.89128.37127.75157,900
Jan 25, 2018120.65126.95118.23124.59123.98321,200
Jan 24, 2018131.20131.20128.32129.58128.95381,300
Jan 23, 2018130.19132.35129.34130.93130.29156,000
Jan 22, 2018128.72129.76128.14129.48128.8594,600
Jan 19, 2018127.38129.09127.23128.60127.9888,800
Jan 18, 2018128.13129.91126.38127.18126.56104,700
Jan 17, 2018127.91128.98126.90128.41127.79107,100
Jan 16, 2018127.98129.41127.23127.30126.6889,800
Jan 12, 2018127.58128.39126.58127.32126.7083,000
Jan 11, 2018126.82128.29126.42127.56126.9496,100
Jan 10, 2018127.91128.01125.94126.73126.1165,700
Jan 09, 2018128.33130.00127.67128.43127.8172,800
Jan 08, 2018128.06129.01127.72128.25127.63108,900
Jan 05, 2018128.93129.88127.99128.50127.8864,100
Jan 04, 2018128.61129.76128.45128.63128.0173,200
Jan 03, 2018128.41129.31127.81128.38127.7698,900
Jan 02, 2018129.82129.82127.66128.71128.08117,600
Dec 29, 2017131.92132.24129.04129.21128.58102,700
Dec 28, 2017130.20131.48129.35131.30130.6677,800
Dec 27, 2017130.10131.56129.16129.46128.8381,000
Dec 26, 2017130.25132.10129.70129.89129.2655,900
Dec 22, 2017131.16131.88130.34130.67130.0460,000
Dec 21, 2017131.18131.99130.72131.17130.5369,500
Dec 20, 2017131.56132.30129.72131.23130.5975,300
Dec 19, 2017131.24132.78130.63131.05130.4198,700
Dec 18, 2017130.75132.77130.28131.25130.61115,000
Dec 15, 2017129.12131.46129.12129.79129.16313,900
Dec 14, 2017129.71130.47128.21128.66128.04122,800
Dec 13, 2017129.17130.47128.73129.67129.0481,400
Dec 12, 2017129.43129.86128.51128.98128.3586,700
Dec 11, 2017130.21130.21128.32129.25128.6289,700
Dec 08, 2017131.58132.57129.93130.21129.5887,600
Dec 07, 2017132.69132.72129.84131.36130.72148,200
Dec 07, 20170.6 Dividend
Dec 06, 2017133.41135.86132.64133.37132.1391,200
Dec 05, 2017134.58134.98132.71133.49132.24132,100
Dec 04, 2017134.96135.79133.68134.42133.17106,900
Dec 01, 2017133.01134.82130.73134.03132.78134,600
Nov 30, 2017133.47134.37131.89133.28132.04109,400
Nov 29, 2017129.15133.87128.54132.65131.4188,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...