Italia markets open in 1 hour 36 minutes

Lancaster Colony Corporation (LANC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,66-2,95 (-1,56%)
Alla chiusura: 04:00PM EDT
186,66 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024189,59190,75186,50186,66186,66100.400
24 giu 2024188,39189,98187,65189,61189,6174.900
21 giu 2024185,80187,76184,85187,47187,47199.900
20 giu 2024187,52189,42184,85185,22185,2285.700
18 giu 2024188,59188,87187,47187,90187,9077.500
17 giu 2024186,25188,81185,77188,54188,5463.800
14 giu 2024184,09187,48183,42186,56186,5697.800
13 giu 2024186,16186,22183,66185,32185,3269.600
12 giu 2024189,56189,56185,92186,29186,29106.600
11 giu 2024184,60187,86183,71187,13187,1388.600
10 giu 2024184,65187,11184,28185,67185,67117.300
07 giu 2024186,07187,21185,76186,06186,0663.800
07 giu 20240.9 Dividendo
06 giu 2024187,76189,30187,30187,89186,9975.600
05 giu 2024185,35187,94184,20187,47186,5789.000
04 giu 2024184,84186,58182,81185,30184,41111.800
03 giu 2024187,08188,88184,51185,41184,5283.500
31 mag 2024183,54187,03181,91185,50184,61129.100
30 mag 2024182,36186,32182,36183,00182,12104.900
29 mag 2024183,40183,76181,09181,29180,4288.100
28 mag 2024184,52185,75181,64184,05183,1796.800
24 mag 2024186,77186,77184,01184,47183,5990.000
23 mag 2024187,98188,27185,31185,79184,9074.400
22 mag 2024190,63191,63188,04188,46187,5675.900
21 mag 2024191,91192,29189,74191,01190,1065.900
20 mag 2024191,96192,67191,14192,07191,1566.100
17 mag 2024192,82192,82189,12191,51190,59106.400
16 mag 2024193,51193,51191,36192,57191,6578.700
15 mag 2024195,58195,58192,28193,39192,4681.900
14 mag 2024196,90197,31193,35194,34193,41102.500
13 mag 2024198,77200,79194,66194,92193,99107.900
10 mag 2024196,24197,79194,98197,57196,6282.700
09 mag 2024195,16196,92192,80196,24195,3069.400
08 mag 2024193,00195,14192,31194,86193,9385.600
07 mag 2024193,10196,72192,88193,79192,86167.700
06 mag 2024191,77193,22189,99191,91190,99124.200
03 mag 2024195,70195,98190,67191,50190,58149.100
02 mag 2024188,68197,11186,41192,00191,08204.700
01 mag 2024190,22193,00187,34191,43190,51192.300
30 apr 2024189,93191,16187,78190,81189,90165.800
29 apr 2024187,96190,82187,27190,35189,44141.400
26 apr 2024187,28188,86186,94187,03186,13149.800
25 apr 2024188,29189,44185,31187,98187,08116.700
24 apr 2024185,36189,27185,28188,80187,90131.300
23 apr 2024185,25189,80182,78186,86185,96153.700
22 apr 2024186,79187,74185,01185,59184,70109.300
19 apr 2024183,75187,32183,75186,87185,97130.900
18 apr 2024186,31186,31182,80183,62182,74138.100
17 apr 2024191,65191,65185,13185,40184,51124.100
16 apr 2024194,30195,21189,87190,02189,11148.700
15 apr 2024197,49198,14193,03194,81193,88224.600
12 apr 2024197,55198,21194,88196,11195,1793.100
11 apr 2024199,50200,10198,26198,56197,61108.300
10 apr 2024199,52199,69196,96198,75197,80111.400
09 apr 2024203,25203,58201,07202,77201,80101.600
08 apr 2024204,98205,41202,71202,83201,8680.900
05 apr 2024204,58206,05202,48204,17203,1993.000
04 apr 2024205,79206,67204,25204,51203,5387.400
03 apr 2024205,25206,60204,44205,08204,1088.100
02 apr 2024205,90206,95202,11206,80205,81123.600
01 apr 2024207,05207,05204,61206,47205,4880.400
28 mar 2024208,06209,08206,96207,63206,6481.000
27 mar 2024204,63207,29204,63207,07206,08171.000
26 mar 2024204,76204,98201,41204,02203,0487.200
25 mar 2024206,90206,90202,60203,14202,1765.100
22 mar 2024205,86207,30204,10206,02205,0394.300
21 mar 2024203,02206,79201,54205,74204,75125.600
20 mar 2024199,18203,50198,92203,36202,39147.200
19 mar 2024198,01199,89197,61198,91197,96119.500
18 mar 2024198,09200,63197,10197,70196,75101.200
15 mar 2024198,76200,40196,61198,20197,25330.800
14 mar 2024199,83200,18197,96200,15199,1995.800
13 mar 2024203,40203,52197,66199,83198,87143.000
12 mar 2024203,71204,48201,57202,75201,78186.400
11 mar 2024204,73206,00203,10204,21203,2377.300
08 mar 2024206,51207,27204,24205,36204,3884.600
07 mar 2024205,82208,54203,80205,02204,04125.900
06 mar 2024205,14207,24203,66204,50203,5279.300
06 mar 20240.9 Dividendo
05 mar 2024206,84208,94203,75204,61202,73131.400
04 mar 2024207,52209,81206,78206,79204,89106.600
01 mar 2024206,92207,14202,44206,25204,36103.400
29 feb 2024206,82208,43203,40206,92205,02175.200
28 feb 2024200,69205,22199,62205,16203,28131.500
27 feb 2024202,15202,15199,50201,27199,42142.800
26 feb 2024198,80201,66197,65201,46199,61152.200
23 feb 2024193,85199,84193,85199,81197,98146.200
22 feb 2024191,63193,87188,66193,55191,78206.300
21 feb 2024193,05195,25191,63192,83191,06122.300
20 feb 2024191,09195,87191,09193,88192,10131.600
16 feb 2024192,31194,35189,97192,89191,1287.200
15 feb 2024191,53192,73190,12192,16190,4086.300
14 feb 2024190,06191,40187,76189,89188,1599.800
13 feb 2024193,40193,47187,65189,66187,92109.500
12 feb 2024189,47194,92189,47194,42192,64131.700
09 feb 2024188,20189,90187,16188,75187,02106.600
08 feb 2024187,84190,99186,97188,16186,44105.500
07 feb 2024193,32193,50187,38187,64185,92130.700
06 feb 2024196,61198,44192,64193,29191,52152.700
05 feb 2024200,81202,90196,11196,51194,71197.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...