LNCE - Snyder's-Lance, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201738.5038.5037.9037.9537.95275,700
Oct 19, 201738.6538.7738.3638.4138.41220,700
Oct 18, 201738.8638.9538.6838.7638.76185,500
Oct 17, 201738.7738.9538.6238.8538.85301,000
Oct 16, 201738.9439.0038.7438.9638.96381,800
Oct 13, 201738.9438.9638.7238.9338.93243,400
Oct 12, 201738.8238.9638.7538.8738.87326,000
Oct 11, 201738.9438.9538.6938.8138.81259,800
Oct 10, 201738.7138.9438.6538.9038.90256,900
Oct 09, 201738.7838.8738.5238.5638.56229,400
Oct 06, 201738.7838.9338.7038.7938.79422,700
Oct 05, 201738.7938.9238.6038.8338.83372,000
Oct 04, 201738.7238.7938.3838.6838.68263,000
Oct 03, 201738.6438.7538.2438.7338.73375,400
Oct 02, 201738.2238.7738.1538.5638.56442,000
Sep 29, 201737.9838.3337.9338.1438.14598,100
Sep 28, 201738.0138.2537.6937.9337.93436,100
Sep 27, 201737.5037.9736.9737.9337.93610,700
Sep 26, 201737.0437.6036.8137.3437.34474,700
Sep 25, 201737.0137.0236.5736.9636.96308,700
Sep 22, 201736.7037.3036.6936.9836.98674,700
Sep 21, 201736.8137.0236.5236.6536.65362,000
Sep 20, 201736.9337.1636.4236.9536.95471,400
Sep 19, 201736.3637.4536.3537.0037.00625,700
Sep 18, 201736.3636.7836.2036.4136.41776,900
Sep 15, 201736.4336.4636.1136.2836.28738,000
Sep 14, 201736.3036.4136.1536.3236.32451,600
Sep 13, 201736.4236.7736.3236.3936.39280,700
Sep 12, 201736.3736.8236.2536.5136.51362,800
Sep 11, 201735.9236.3835.9036.3636.36367,900
Sep 08, 201735.5435.9335.4035.7235.72541,700
Sep 07, 201735.6135.8135.3335.5735.57352,900
Sep 06, 201735.8235.8735.5235.6835.68306,500
Sep 05, 201735.9936.1835.5235.6735.67474,100
Sep 01, 201735.5536.0235.2935.9835.98305,400
Aug 31, 201735.8635.9135.3635.5235.52404,300
Aug 30, 201735.8736.0835.5335.8335.83315,800
Aug 29, 201735.9736.2435.7235.9535.95351,600
Aug 28, 201736.0336.1535.5535.9635.96382,800
Aug 25, 201736.6136.7435.8135.8635.86681,600
Aug 24, 201737.3437.3436.3836.3936.39462,500
Aug 23, 201737.5237.6537.2437.3237.32347,800
Aug 22, 201737.3537.7137.1837.6937.69346,100
Aug 21, 201737.1037.4536.9437.1537.15323,400
Aug 18, 201736.6737.3736.5337.0837.08470,100
Aug 18, 20170.16 Dividend
Aug 17, 201737.8037.9037.0337.0836.92559,800
Aug 16, 201737.3237.7837.1637.5637.40525,500
Aug 15, 201737.4237.4537.1337.3537.19291,500
Aug 14, 201737.1937.6137.0037.3837.22376,700
Aug 11, 201736.8737.2736.5337.1036.94499,200
Aug 10, 201737.5037.7136.6436.7336.57771,900
Aug 09, 201739.0839.5137.4237.4437.28795,100
Aug 08, 201736.0039.5235.8739.0838.911,729,400
Aug 07, 201734.6835.0734.6834.9034.75490,100
Aug 04, 201734.6435.0034.6034.6634.51453,700
Aug 03, 201734.8335.2134.5134.5834.43274,200
Aug 02, 201734.7335.0734.3234.7834.63421,200
Aug 01, 201734.9635.1134.4834.6934.541,094,000
Jul 31, 201735.4435.6234.7734.7934.64878,700
Jul 28, 201735.6435.8235.3835.5235.37397,400
Jul 27, 201735.8835.9135.4135.6235.47522,200
Jul 26, 201736.5736.7635.7035.7835.63794,900
Jul 25, 201735.5836.3735.3836.3436.18650,000
Jul 24, 201735.5335.6235.3435.4435.29329,300
Jul 21, 201735.9235.9235.2535.5935.44329,100
Jul 20, 201735.1035.5635.0935.5135.36232,400
Jul 19, 201734.5335.1034.4635.0434.89576,800
Jul 18, 201734.7934.9734.5734.5934.44428,800
Jul 17, 201734.9635.2934.8935.1234.97233,000
Jul 14, 201734.7335.1534.3334.9134.76240,300
Jul 13, 201734.8834.8834.5034.7534.60295,800
Jul 12, 201734.7235.0634.4934.8134.66382,500
Jul 11, 201734.0334.6133.8334.5234.37629,200
Jul 10, 201734.4434.5734.0034.1734.021,479,500
Jul 07, 201734.6134.6134.2734.4534.30334,200
Jul 06, 201734.5234.9434.2934.4934.34718,200
Jul 05, 201735.0235.0734.6334.6634.51367,600
Jul 03, 201734.7535.2034.4535.0134.86369,300
Jun 30, 201734.7835.0434.5834.6234.47557,600
Jun 29, 201735.2235.4434.5434.7834.63551,600
Jun 28, 201735.1835.5134.9535.1535.00609,600
Jun 27, 201736.0036.0034.8834.8834.73596,000
Jun 26, 201735.8436.2735.6136.1535.99370,000
Jun 23, 201735.8235.8234.2135.6935.541,128,700
Jun 22, 201735.4436.1735.2235.8235.67817,700
Jun 21, 201735.4135.8035.4135.5335.38297,200
Jun 20, 201735.9036.1535.4935.5135.36324,000
Jun 19, 201735.6335.8335.3935.8135.66624,400
Jun 16, 201736.2536.3535.4135.6435.491,396,300
Jun 15, 201736.9136.9736.2636.6736.51545,400
Jun 14, 201737.3237.3236.6737.2037.04322,700
Jun 13, 201737.4737.7137.1737.2637.10376,000
Jun 12, 201737.0637.7137.0637.2737.11538,500
Jun 09, 201737.1037.1036.6237.0336.87397,700
Jun 08, 201737.1437.2436.7736.9236.76406,000
Jun 07, 201736.8137.2636.6437.2037.04591,000
Jun 06, 201736.7136.8736.1836.7536.59542,200
Jun 05, 201737.6337.6336.8536.8936.73690,600
Jun 02, 201737.8037.9737.4137.6637.50538,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...