Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Landec Cp
(NQ:
LNDC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 14, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2004
7.800
7.800
7.250
7.500
72,300
-0.11(-1.45%)
Sep 29, 2004
6.600
7.750
6.600
7.610
364,900
+0.95(+14.26%)
Sep 28, 2004
6.550
7.140
6.550
6.660
43,500
-0.07(-1.03%)
Sep 27, 2004
6.989
7.020
6.610
6.729
26,600
-0.21(-3.04%)
Sep 24, 2004
6.520
7.000
6.510
6.940
36,000
+0.13(+1.91%)
Sep 23, 2004
6.720
6.940
6.480
6.810
42,100
-0.17(-2.44%)
Sep 22, 2004
7.000
7.390
6.600
6.980
85,600
-0.22(-3.06%)
Sep 21, 2004
7.255
7.460
6.950
7.200
50,200
-0.02(-0.28%)
Sep 20, 2004
7.420
7.480
6.870
7.220
69,300
-0.08(-1.10%)
Sep 17, 2004
7.730
7.830
7.000
7.300
98,500
-0.34(-4.45%)
Sep 16, 2004
7.230
7.750
7.230
7.640
182,140
+0.39(+5.38%)
Sep 15, 2004
7.150
7.350
7.150
7.250
127,800
+0.00(+0.00%)
Sep 14, 2004
7.360
7.400
7.020
7.250
253,300
-0.05(-0.68%)
Sep 13, 2004
7.250
7.360
7.200
7.300
224,700
+0.22(+3.11%)
Sep 10, 2004
7.100
7.250
6.880
7.080
435,100
+0.58(+8.92%)
Sep 09, 2004
5.610
7.090
5.610
6.500
371,200
+1.19(+22.41%)
Sep 08, 2004
5.370
5.390
5.250
5.310
26,628
+0.00(+0.00%)
Sep 07, 2004
5.200
5.390
5.200
5.310
31,000
+0.28(+5.57%)
Sep 03, 2004
4.940
5.100
4.939
5.030
12,000
-0.04(-0.79%)
Sep 02, 2004
4.750
5.320
4.720
5.070
26,400
+0.33(+6.96%)
Sep 01, 2004
4.730
4.860
4.730
4.740
39,000
-0.01(-0.21%)
Aug 31, 2004
4.720
4.750
4.630
4.750
37,000
+0.03(+0.64%)
Aug 30, 2004
4.500
4.750
4.500
4.720
37,700
+0.19(+4.19%)
Aug 27, 2004
4.360
4.740
4.340
4.530
25,100
+0.05(+1.12%)
Aug 26, 2004
4.645
4.645
4.280
4.480
50,400
-0.17(-3.66%)
Aug 25, 2004
4.540
4.750
4.430
4.650
18,100
+0.12(+2.65%)
Aug 24, 2004
4.460
4.750
4.420
4.530
33,300
+0.03(+0.67%)
Aug 23, 2004
4.670
4.670
4.400
4.500
16,000
-0.15(-3.23%)
Aug 20, 2004
4.560
4.750
4.550
4.650
16,500
-0.01(-0.21%)
Aug 19, 2004
4.830
4.830
4.491
4.660
36,600
-0.09(-1.89%)
Aug 18, 2004
4.840
5.270
4.730
4.750
95,300
+0.00(+0.00%)
Aug 17, 2004
4.450
4.757
4.450
4.750
33,100
+0.25(+5.56%)
Aug 16, 2004
4.990
4.990
4.310
4.500
55,500
-0.39(-7.98%)
Aug 13, 2004
4.980
4.980
4.550
4.890
77,900
+0.15(+3.16%)
Aug 12, 2004
4.950
5.140
4.730
4.740
24,900
-0.32(-6.32%)
Aug 11, 2004
5.040
5.100
4.870
5.060
17,800
-0.12(-2.32%)
Aug 10, 2004
5.051
5.200
5.010
5.180
16,300
+0.03(+0.58%)
Aug 09, 2004
5.250
5.300
4.810
5.150
65,289
-0.10(-1.90%)
Aug 06, 2004
5.400
5.490
5.250
5.250
46,700
-0.21(-3.85%)
Aug 05, 2004
5.470
5.840
5.350
5.460
36,600
+0.04(+0.74%)
Aug 04, 2004
5.410
5.630
5.400
5.420
27,900
-0.12(-2.17%)
Aug 03, 2004
5.480
5.760
5.270
5.540
27,836
+0.04(+0.73%)
Aug 02, 2004
5.600
5.600
5.290
5.500
23,900
-0.10(-1.79%)
Jul 30, 2004
5.310
6.380
5.310
5.600
85,100
+0.26(+4.87%)
Jul 29, 2004
5.350
5.420
5.240
5.340
19,500
-0.19(-3.44%)
Jul 28, 2004
5.680
5.680
5.420
5.530
15,000
-0.13(-2.30%)
Jul 27, 2004
5.670
5.879
5.350
5.660
66,800
-0.24(-4.07%)
Jul 26, 2004
5.400
6.050
5.300
5.900
70,000
+0.40(+7.27%)
Jul 23, 2004
5.400
5.630
5.230
5.500
104,200
-0.10(-1.79%)
Jul 22, 2004
5.740
5.790
5.380
5.600
254,100
-0.84(-13.04%)
Jul 21, 2004
6.310
6.540
6.100
6.440
63,800
+0.31(+5.06%)
Jul 20, 2004
6.170
6.180
6.100
6.130
14,900
+0.03(+0.49%)
Jul 19, 2004
6.290
6.290
6.100
6.100
15,200
-0.26(-4.09%)
Jul 16, 2004
6.150
6.410
6.100
6.360
15,900
+0.26(+4.26%)
Jul 15, 2004
6.060
6.200
6.060
6.100
33,900
-0.03(-0.49%)
Jul 14, 2004
5.700
6.290
5.690
6.130
29,800
+0.31(+5.33%)
Jul 13, 2004
5.960
5.980
5.710
5.820
63,900
-0.02(-0.34%)
Jul 12, 2004
6.100
6.300
5.740
5.840
111,700
-0.39(-6.26%)
Jul 09, 2004
6.740
6.740
6.100
6.230
32,600
-0.43(-6.46%)
Jul 08, 2004
6.600
6.850
6.500
6.660
16,900
-0.17(-2.43%)
Jul 07, 2004
6.750
6.826
6.671
6.826
13,700
+0.04(+0.53%)
Jul 06, 2004
6.600
6.790
6.400
6.790
13,600
-0.11(-1.59%)
Jul 02, 2004
6.790
6.900
6.790
6.900
4,000
+0.11(+1.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.