LANC - Lancaster Colony Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019158.25158.25154.67155.18155.1875,400
Dec 12, 2019157.35159.37157.07158.34158.3471,600
Dec 11, 2019156.73157.97156.29157.79157.7965,400
Dec 10, 2019156.67158.01156.40156.94156.9469,200
Dec 09, 2019157.74158.25156.70157.26157.2656,700
Dec 06, 2019158.39158.97156.90158.16158.1673,500
Dec 05, 2019158.14159.99157.48157.97157.9764,600
Dec 05, 20190.7 Dividend
Dec 04, 2019158.44159.60158.21158.54157.8474,300
Dec 03, 2019157.49158.54156.45158.16157.4680,200
Dec 02, 2019158.18158.95156.85157.50156.80113,800
Nov 29, 2019159.21159.35157.77158.03157.3333,200
Nov 27, 2019160.63160.63158.68159.76159.0552,300
Nov 26, 2019158.35160.63158.07159.67158.9770,900
Nov 25, 2019157.45158.80156.35158.64157.9468,600
Nov 22, 2019159.39159.39156.63156.87156.1854,200
Nov 21, 2019159.41159.41157.16158.67157.97102,500
Nov 20, 2019160.16161.58158.44158.88158.1897,800
Nov 19, 2019156.83161.11156.20160.60159.8989,000
Nov 18, 2019156.33156.34154.30156.20155.51106,200
Nov 15, 2019156.24156.86155.00156.34155.65122,000
Nov 14, 2019156.00156.50154.86156.06155.3764,700
Nov 13, 2019153.46155.91152.41155.70155.01103,000
Nov 12, 2019154.52155.35153.50154.22153.54110,300
Nov 11, 2019155.87157.01153.78154.70154.02116,900
Nov 08, 2019157.39158.34155.60156.43155.7497,500
Nov 07, 2019155.26157.73154.69157.65156.95108,100
Nov 06, 2019155.79156.93153.25154.18153.50111,600
Nov 05, 2019161.99163.95155.27155.79155.10231,200
Nov 04, 2019160.55161.91148.99161.50160.79455,200
Nov 01, 2019139.44140.46138.60139.84139.22106,100
Oct 31, 2019138.23141.56138.03139.18138.57286,700
Oct 30, 2019138.15138.53136.57138.08137.47101,300
Oct 29, 2019136.24138.15135.40137.87137.26109,000
Oct 28, 2019136.95138.32136.14136.14135.54134,600
Oct 25, 2019139.27139.74136.49136.49135.89105,300
Oct 24, 2019139.61139.93138.05138.98138.3757,600
Oct 23, 2019139.46140.09138.85139.90139.2880,600
Oct 22, 2019139.75140.97139.15139.33138.7176,200
Oct 21, 2019141.22142.40139.34139.89139.27139,200
Oct 18, 2019140.62141.77140.41141.35140.73105,100
Oct 17, 2019139.79141.53139.40141.09140.47106,300
Oct 16, 2019139.31140.24138.02139.03138.42112,500
Oct 15, 2019138.99140.38137.02138.80138.19120,500
Oct 14, 2019139.39143.07137.89139.33138.71115,100
Oct 11, 2019138.06141.17137.32139.39138.77137,100
Oct 10, 2019135.83137.16135.12136.96136.3669,000
Oct 09, 2019135.77136.67134.58136.21135.61125,900
Oct 08, 2019135.89136.07134.21135.42134.82126,400
Oct 07, 2019136.26137.47134.98136.30135.7091,200
Oct 04, 2019135.41140.00133.77136.50135.90134,000
Oct 03, 2019135.22137.50134.04135.11134.51101,100
Oct 02, 2019137.21137.54133.89135.03134.43139,900
Oct 01, 2019138.67141.83137.00137.78137.17123,500
Sep 30, 2019141.09143.22138.54138.65138.04152,300
Sep 27, 2019141.88142.29139.41139.69139.0768,200
Sep 26, 2019143.29146.14141.45141.74141.1196,300
Sep 25, 2019141.24144.06141.24143.32142.6991,600
Sep 24, 2019143.01146.34140.24140.85140.23113,700
Sep 23, 2019144.00147.62142.03142.51141.8888,800
Sep 20, 2019145.66146.55143.11143.28142.65238,300
Sep 19, 2019146.01146.56144.47144.86144.22141,700
Sep 18, 2019144.49146.25144.17145.96145.32165,000
Sep 17, 2019145.72147.18144.01144.98144.34149,200
Sep 16, 2019145.48147.40144.50146.23145.5880,700
Sep 13, 2019145.95147.72144.94146.01145.37129,200
Sep 12, 2019146.90147.00144.52146.18145.53113,500
Sep 11, 2019145.25147.29143.99146.58145.93141,400
Sep 10, 2019143.31146.51142.02144.94144.30122,200
Sep 09, 2019148.21148.21143.48144.18143.54166,400
Sep 06, 2019148.59149.84146.83147.49146.84166,000
Sep 06, 20190.65 Dividend
Sep 05, 2019147.10149.96146.63148.71147.41105,100
Sep 04, 2019146.51147.41145.06146.63145.3492,200
Sep 03, 2019145.31146.84143.68145.94144.66155,500
Aug 30, 2019144.80147.33144.80145.90144.62170,000
Aug 29, 2019144.70144.70143.10144.33143.06130,800
Aug 28, 2019139.26143.98138.90143.10141.85176,900
Aug 27, 2019149.95152.70139.45140.19138.96380,900
Aug 26, 2019153.18155.30151.35154.09152.74119,900
Aug 23, 2019155.33155.33151.29151.89150.5692,700
Aug 22, 2019154.18156.81153.85155.62154.2666,400
Aug 21, 2019155.02155.60154.06154.60153.2491,000
Aug 20, 2019157.61158.25154.38154.44153.09135,200
Aug 19, 2019156.99158.19155.90157.73156.3577,000
Aug 16, 2019155.19157.61154.05156.40155.03115,200
Aug 15, 2019152.08155.31150.92154.83153.4779,800
Aug 14, 2019153.50154.74150.70151.50150.1766,200
Aug 13, 2019153.64157.04151.80154.23152.8866,700
Aug 12, 2019154.23154.95152.26153.73152.3881,300
Aug 09, 2019153.84154.87152.65154.42153.0789,700
Aug 08, 2019151.80153.95151.31153.76152.41113,800
Aug 07, 2019147.78151.80146.91151.42150.09120,600
Aug 06, 2019148.13150.82147.25148.31147.0185,000
Aug 05, 2019152.01152.93147.32147.88146.5891,600
Aug 02, 2019153.43154.66152.62152.86151.5260,200
Aug 01, 2019155.98157.55153.36153.59152.24118,500
Jul 31, 2019154.92158.23154.90155.82154.45223,500
Jul 30, 2019153.12155.64152.01154.70153.34110,300
Jul 29, 2019152.74153.72151.36153.14151.8095,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...