Lancaster Colony Corporation (LANC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -0.391211146838 | 186.6 | 188.44 | 181.51 | 109567 | 184.62114602 | CS |
| 4 | -2.65 | -1.40568639932 | 188.52 | 193.79 | 181.51 | 103304 | 186.96141417 | CS |
| 12 | 0.62 | 0.334682860999 | 185.25 | 200.79 | 181.085 | 104959 | 188.61370045 | CS |
| 26 | 14.17 | 8.25276645312 | 171.7 | 215.31 | 169.32 | 123460 | 192.56516846 | CS |
| 52 | -0.91 | -0.487204197452 | 186.78 | 215.31 | 158.88 | 128969 | 181.83936336 | CS |
| 156 | -14.13 | -7.065 | 200 | 220.65 | 116.85 | 133975 | 176.4856509 | CS |
| 260 | 37.56 | 25.3253320747 | 148.31 | 220.65 | 114.55 | 128665 | 170.18695795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 185.87 | -0.48 | -0.26 | 186.87 | 187.265 | 185.16 | 111372 |
| 1720823700 | 186.35 | 1.31 | 0.71 | 186.88 | 188.44 | 185.3 | 84565 |
| 1720737300 | 185.04 | 1.85 | 1.01 | 185.58 | 187.35 | 183.96 | 124534 |
| 1720650900 | 183.19 | 0.18 | 0.10 | 183.69 | 184.16 | 181.51 | 128971 |
| 1720564500 | 183.01 | -3.89 | -2.08 | 186.6 | 187.13 | 182.62 | 95609 |
| 1720478100 | 186.9 | -2.11 | -1.12 | 190.11 | 190.68 | 186.78 | 98996 |
| 1720218900 | 189.01 | -1.51 | -0.79 | 189.77 | 191.61 | 186.925 | 90984 |
| 1720040640 | 190.52 | -0.13 | -0.07 | 191.61 | 193.79 | 189.025 | 83358 |
| 1719959700 | 190.65 | 2.08 | 1.10 | 188.89 | 191.41 | 187.61 | 100941 |
| 1719873300 | 188.57 | -0.4 | -0.21 | 188.92 | 190.09 | 184.75 | 142288 |
| 1719614100 | 188.97 | 1.09 | 0.58 | 188.44 | 189.86 | 187.44 | 360261 |
| 1719527700 | 187.88 | 1.39 | 0.75 | 187.67 | 188.2505 | 185.835 | 59687 |
| 1719441300 | 186.49 | -0.17 | -0.09 | 186.1 | 186.89 | 183.6594 | 93617 |
| 1719354900 | 186.66 | -2.95 | -1.56 | 189.59 | 190.745 | 186.495 | 100446 |
| 1719268500 | 189.61 | 2.14 | 1.14 | 188.39 | 189.98 | 187.65 | 74919 |
| 1719009300 | 187.47 | 2.25 | 1.21 | 185.8 | 187.76 | 184.845 | 199906 |
| 1718922900 | 185.22 | -2.68 | -1.43 | 187.52 | 189.42 | 184.85 | 85733 |
| 1718750100 | 187.9 | -0.64 | -0.34 | 188.52 | 188.87 | 187.4701 | 77464 |
| 1718663700 | 188.54 | 1.98 | 1.06 | 186.25 | 188.8056 | 185.12 | 63786 |
| 1718404500 | 186.56 | 1.24 | 0.67 | 184.09 | 187.48 | 183.42 | 97845 |
| 1718318100 | 185.32 | -0.97 | -0.52 | 186.16 | 186.22 | 183.66 | 69634 |
| 1718231700 | 186.29 | -0.84 | -0.45 | 187.15 | 189.14 | 185.92 | 105855 |
| 1718145300 | 187.13 | 1.46 | 0.79 | 184.6 | 187.86 | 183.71 | 88594 |
| 1718058900 | 185.67 | -0.39 | -0.21 | 184.65 | 187.11 | 184.27 | 117280 |
| 1717799700 | 186.06 | -1.83 | -0.97 | 186.07 | 187.21 | 185.4 | 63779 |
| 1717713300 | 187.89 | 0.42 | 0.22 | 187.76 | 189.3 | 187.21 | 75575 |
| 1717626900 | 187.47 | 2.17 | 1.17 | 185.35 | 187.94 | 184.2042 | 88988 |
| 1717540500 | 185.3 | -0.11 | -0.06 | 184.84 | 186.58 | 182.81 | 111782 |
| 1717454100 | 185.41 | -0.09 | -0.05 | 187.08 | 188.88 | 184.51 | 83526 |
| 1717194900 | 185.5 | 2.5 | 1.37 | 183.54 | 187.03 | 181.91 | 129131 |
| 1717108500 | 183 | 1.71 | 0.94 | 182.36 | 186.315 | 181.16 | 104890 |
| 1717022100 | 181.29 | -2.76 | -1.50 | 183.4 | 183.76 | 181.085 | 88134 |
| 1716935700 | 184.05 | -0.42 | -0.23 | 184.16 | 185.75 | 181.64 | 47688 |
| 1716590100 | 184.47 | -1.32 | -0.71 | 186.77 | 187.68 | 184.01 | 89988 |
| 1716503700 | 185.79 | -2.67 | -1.42 | 187.98 | 188.265 | 185.31 | 73558 |
| 1716417300 | 188.46 | -2.55 | -1.34 | 190.63 | 191.63 | 188.04 | 75878 |
| 1716330900 | 191.01 | -1.06 | -0.55 | 191.91 | 192.2875 | 189.74 | 65930 |
| 1716244500 | 192.07 | 0.56 | 0.29 | 191.96 | 192.67 | 191.14 | 66065 |
| 1715985300 | 191.51 | -1.06 | -0.55 | 192.82 | 192.82 | 189.12 | 106382 |
| 1715898900 | 192.57 | -0.82 | -0.42 | 193.51 | 193.72 | 191.36 | 78657 |
| 1715812500 | 193.39 | -0.95 | -0.49 | 195.58 | 195.58 | 192.275 | 81870 |
| 1715726100 | 194.34 | -0.58 | -0.30 | 196.9 | 197.31 | 193.35 | 102548 |
| 1715639700 | 194.92 | -2.65 | -1.34 | 198.77 | 200.79 | 194.66 | 107932 |
| 1715380500 | 197.57 | 1.33 | 0.68 | 196.24 | 197.79 | 194.98 | 82912 |
| 1715294100 | 196.24 | 1.38 | 0.71 | 195.34 | 196.92 | 192.8 | 69419 |
| 1715207700 | 194.86 | 1.07 | 0.55 | 193 | 195.14 | 192.31 | 85616 |
| 1715121300 | 193.79 | 1.88 | 0.98 | 193.1 | 196.72 | 192.88 | 167669 |
| 1715034900 | 191.91 | 0.41 | 0.21 | 191.77 | 193.215 | 189.99 | 124225 |
| 1714775700 | 191.5 | -0.5 | -0.26 | 195.7 | 195.98 | 190.67 | 149123 |
| 1714689300 | 192 | 0.57 | 0.30 | 188.68 | 197.11 | 186.405 | 204721 |
| 1714602900 | 191.43 | 0.62 | 0.32 | 190.22 | 193 | 187.335 | 192278 |
| 1714516500 | 190.81 | 0.46 | 0.24 | 189.93 | 191.16 | 187.775 | 165801 |
| 1714430100 | 190.35 | 3.32 | 1.78 | 187.96 | 190.82 | 187.27 | 141366 |
| 1714170900 | 187.03 | -0.95 | -0.51 | 187.28 | 188.86 | 186.94 | 149765 |
| 1714084500 | 187.98 | -0.82 | -0.43 | 187.34 | 189.44 | 187.3 | 115751 |
| 1713998100 | 188.8 | 1.94 | 1.04 | 185.36 | 189.27 | 185.28 | 131268 |
| 1713911700 | 186.86 | 1.27 | 0.68 | 185.25 | 189.8 | 182.775 | 153720 |
| 1713825300 | 185.59 | -1.28 | -0.68 | 186.79 | 187.7419 | 185.005 | 109279 |
| 1713566100 | 186.87 | 3.25 | 1.77 | 183.75 | 187.32 | 183.75 | 130882 |
| 1713479700 | 183.62 | -1.78 | -0.96 | 186.31 | 187.18 | 182.795 | 138112 |
| 1713393300 | 185.4 | -4.62 | -2.43 | 191.65 | 192.6 | 185.13 | 124125 |
| 1713306900 | 190.02 | -4.79 | -2.46 | 194.1 | 195.21 | 189.87 | 146197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
