LANDEC Historical Stock Price

Below is the stock price history for Landec LNDC. Data is recorded each day for the historical open, high, low, close and volume. The Landec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Landec Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 12.85 12.85 12.65 12.80 547
2017-11-22 12.95 13.05 12.85 12.85 882
2017-11-21 13.10 13.10 13.00 13.05 1,210
2017-11-20 12.70 13.15 12.70 12.95 586
2017-11-17 12.85 12.85 12.70 12.80 681
2017-11-16 12.55 13.10 12.55 12.90 2,294
2017-11-15 12.50 12.50 12.40 12.40 743
2017-11-14 12.15 12.55 12.15 12.55 2,103
2017-11-13 12.10 12.10 11.95 12.10 1,451
2017-11-10 12.10 12.30 12.10 12.30 1,100
2017-11-09 11.85 12.00 11.75 11.75 1,509
2017-11-08 12.30 12.30 11.80 11.90 2,027
2017-11-07 12.75 12.75 12.30 12.30 2,399
2017-11-06 13.15 13.15 12.80 12.80 1,667
2017-11-03 13.25 13.35 13.20 13.25 603
2017-11-02 13.40 13.50 13.20 13.40 1,345
2017-11-01 13.40 13.40 13.10 13.15 524
2017-10-31 13.35 13.40 13.20 13.35 1,074
2017-10-30 13.30 13.30 12.90 13.00 4,022
2017-10-27 13.10 13.45 13.10 13.35 1,606
2017-10-26 13.30 13.30 13.10 13.10 611
2017-10-25 13.00 13.05 12.90 13.00 1,115
2017-10-24 13.15 13.15 13.00 13.00 1,046
2017-10-23 12.85 13.20 12.85 13.00 2,189
2017-10-20 12.90 13.05 12.80 13.05 2,416
2017-10-19 12.75 12.85 12.55 12.55 2,285
2017-10-18 13.00 13.10 12.90 12.90 1,316
2017-10-17 13.10 13.10 12.90 12.95 1,779
2017-10-16 13.15 13.25 13.05 13.25 962
2017-10-13 13.05 13.10 12.95 13.10 602

» More Landec Stock Price History

To see other companies like Landec (LNDC), view our stock market today for news, and other data.