Landec Corporation Common Stock (DE)のデータ

Landec Corporation Common Stock (DE)の基本情報

名前 Landec Corporation Common Stock (DE)
ティッカー LNDC
国 United States
上場年 1996.0
セクター Consumer Non-Durables

Landec Corporation Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.19 11.82 12.07 12.05 185800.0 12.05
2021-02-12 12.08 11.74 11.77 11.97 105900.0 11.97
2021-02-11 12.1 11.75 11.95 12.02 100700.0 12.02
2021-02-10 12.19 11.53 12.11 11.93 117400.0 11.93
2021-02-09 12.19 11.35 11.43 12.01 188200.0 12.01
2021-02-08 11.13 10.91 10.94 11.11 76700.0 11.11
2021-02-05 11.21 10.81 11.21 10.95 56300.0 10.95
2021-02-04 11.15 10.83 11.0 11.13 50100.0 11.13
2021-02-03 11.03 10.79 10.79 11.01 87900.0 11.01
2021-02-02 11.0 10.48 10.56 10.86 113900.0 10.86
2021-02-01 10.85 10.5 10.64 10.52 49600.0 10.52
2021-01-29 10.72 10.55 10.64 10.66 79000.0 10.66
2021-01-28 10.88 10.44 10.86 10.68 113400.0 10.68
2021-01-27 10.94 10.55 10.78 10.77 110600.0 10.77
2021-01-26 11.59 10.77 11.45 10.97 154400.0 10.97
2021-01-25 11.56 11.15 11.27 11.35 135900.0 11.35
2021-01-22 11.79 11.23 11.62 11.32 121100.0 11.32
2021-01-21 11.92 11.61 11.86 11.69 281800.0 11.69
2021-01-20 12.24 11.6 12.03 11.79 263000.0 11.79
2021-01-19 11.2 10.7 10.85 11.18 264600.0 11.18
2021-01-15 11.04 10.7 10.98 10.83 84600.0 10.83
2021-01-14 11.2 10.86 10.92 11.02 141200.0 11.02
2021-01-13 10.96 10.39 10.54 10.83 198800.0 10.83
2021-01-12 10.94 10.41 10.94 10.55 97400.0 10.55
2021-01-11 10.94 10.61 10.61 10.94 86000.0 10.94
2021-01-08 11.0 10.6 10.88 10.74 118600.0 10.74
2021-01-07 11.23 10.24 11.23 10.8 254100.0 10.8
2021-01-06 11.66 11.04 11.2 11.27 221600.0 11.27
2021-01-05 11.41 11.03 11.09 11.04 226400.0 11.04
2021-01-04 11.18 10.81 10.89 11.09 90800.0 11.09
2020-12-31 10.91 10.58 10.61 10.85 150500.0 10.85
2020-12-30 10.72 10.41 10.54 10.6 151600.0 10.6
2020-12-29 10.72 10.45 10.63 10.47 67900.0 10.47
2020-12-28 10.63 10.16 10.16 10.58 137300.0 10.58
2020-12-24 10.4 10.05 10.22 10.13 45200.0 10.13
2020-12-23 10.39 10.21 10.24 10.25 99300.0 10.25
2020-12-22 10.92 10.2 10.53 10.23 165800.0 10.23
2020-12-21 10.93 10.45 10.73 10.51 228300.0 10.51
2020-12-18 11.11 10.9 11.11 10.94 563000.0 10.94
2020-12-17 11.27 10.92 11.02 11.03 258900.0 11.03
2020-12-16 11.41 10.92 11.41 10.99 108700.0 10.99
2020-12-15 11.74 11.3 11.74 11.34 70200.0 11.34
2020-12-14 11.89 11.63 11.71 11.64 72500.0 11.64
2020-12-11 11.81 11.41 11.71 11.77 218100.0 11.77
2020-12-10 11.82 11.41 11.7 11.76 69700.0 11.76
2020-12-09 11.72 11.18 11.31 11.7 94800.0 11.7
2020-12-08 11.27 10.95 10.95 11.22 54300.0 11.22
2020-12-07 11.15 10.97 11.14 11.04 88700.0 11.04
2020-12-04 11.17 10.81 11.03 11.1 145300.0 11.1
2020-12-03 11.1 10.69 10.78 10.94 93400.0 10.94
2020-12-02 10.84 10.31 10.5 10.75 92400.0 10.75
2020-12-01 10.67 10.12 10.45 10.5 136300.0 10.5
2020-11-30 10.45 9.99 10.3 10.35 170600.0 10.35
2020-11-27 10.65 10.2 10.52 10.32 35500.0 10.32
2020-11-25 10.73 10.27 10.35 10.56 190600.0 10.56
2020-11-24 10.49 10.18 10.24 10.41 84800.0 10.41
2020-11-23 10.27 10.1 10.21 10.21 80600.0 10.21
2020-11-20 10.26 10.0 10.19 10.21 105400.0 10.21
2020-11-19 10.33 9.95 10.12 10.3 81200.0 10.3
2020-11-18 10.46 10.15 10.3 10.17 102600.0 10.17
2020-11-17 10.34 10.06 10.21 10.25 71200.0 10.25
2020-11-16 10.3 9.97 9.98 10.21 128300.0 10.21
2020-11-13 9.94 9.62 9.76 9.85 73700.0 9.85
2020-11-12 9.81 9.55 9.78 9.66 121900.0 9.66
2020-11-11 9.88 9.51 9.72 9.73 280400.0 9.73
2020-11-10 9.71 9.2 9.42 9.63 252900.0 9.63
2020-11-09 10.14 9.27 9.89 9.3 183000.0 9.3
2020-11-06 9.78 9.32 9.78 9.44 160100.0 9.44
2020-11-05 9.88 9.65 9.75 9.71 77400.0 9.71
2020-11-04 10.12 9.61 9.89 9.74 235800.0 9.74
2020-11-03 10.01 9.69 9.81 9.97 64500.0 9.97
2020-11-02 9.78 9.6 9.71 9.64 138700.0 9.64
2020-10-30 9.69 9.53 9.69 9.61 113500.0 9.61
2020-10-29 9.8 9.54 9.69 9.71 90600.0 9.71
2020-10-28 10.2 9.56 9.96 9.76 109000.0 9.76
2020-10-27 10.37 10.07 10.09 10.15 157500.0 10.15
2020-10-26 10.2 9.95 10.2 10.15 88900.0 10.15
2020-10-23 10.36 9.99 10.09 10.25 78100.0 10.25
2020-10-22 10.12 9.97 9.97 10.0 102400.0 10.0
2020-10-21 10.3 9.9 10.2 9.96 120100.0 9.96
2020-10-20 10.33 10.0 10.17 10.21 215800.0 10.21
2020-10-19 10.56 10.06 10.49 10.09 79900.0 10.09
2020-10-16 10.73 10.3 10.46 10.43 340900.0 10.43
2020-10-15 10.77 10.27 10.35 10.36 152200.0 10.36
2020-10-14 10.48 10.17 10.36 10.42 335900.0 10.42
2020-10-13 10.38 10.04 10.15 10.28 53400.0 10.28
2020-10-12 10.34 10.03 10.12 10.24 69800.0 10.24
2020-10-09 10.13 9.95 9.97 10.06 61000.0 10.06
2020-10-08 10.15 9.7 10.1 9.88 495700.0 9.88
2020-10-07 10.44 9.37 9.5 10.1 298600.0 10.1
2020-10-06 10.69 10.0 10.14 10.52 295800.0 10.52
2020-10-05 10.03 9.5 9.5 9.98 163800.0 9.98
2020-10-02 9.6 9.33 9.55 9.43 131400.0 9.43
2020-10-01 9.81 9.41 9.81 9.62 71200.0 9.62
2020-09-30 9.91 9.61 9.67 9.72 62500.0 9.72
2020-09-29 9.74 9.34 9.58 9.68 78000.0 9.68
2020-09-28 9.75 9.38 9.42 9.64 116500.0 9.64
2020-09-25 9.48 9.15 9.18 9.34 219600.0 9.34
2020-09-24 9.43 9.14 9.42 9.18 183800.0 9.18
2020-09-23 9.76 9.3 9.7 9.36 194300.0 9.36
2020-09-22 9.73 9.45 9.56 9.67 73300.0 9.67
2020-09-21 10.3 9.32 9.9 9.51 97600.0 9.51
2020-09-18 10.04 9.58 9.79 10.01 311800.0 10.01
2020-09-17 9.82 9.53 9.82 9.68 201900.0 9.68
2020-09-16 9.93 9.72 9.74 9.82 69200.0 9.82
2020-09-15 9.96 9.7 9.79 9.73 135800.0 9.73
2020-09-14 9.84 9.56 9.72 9.72 173000.0 9.72
2020-09-11 9.7 9.5 9.68 9.68 146300.0 9.68
2020-09-10 9.83 9.6 9.6 9.69 48900.0 9.69
2020-09-09 9.77 9.4 9.62 9.64 123600.0 9.64
2020-09-08 10.11 9.61 10.11 9.62 66800.0 9.62
2020-09-04 10.49 10.09 10.26 10.2 48200.0 10.2
2020-09-03 10.44 10.15 10.44 10.19 70900.0 10.19
2020-09-02 10.46 10.26 10.39 10.39 201200.0 10.39
2020-09-01 10.56 10.21 10.21 10.41 94900.0 10.41
2020-08-31 10.33 10.12 10.33 10.24 186700.0 10.24
2020-08-28 10.63 10.12 10.43 10.31 87300.0 10.31
2020-08-27 10.69 10.28 10.52 10.33 233600.0 10.33
2020-08-26 10.53 10.26 10.44 10.43 79500.0 10.43
2020-08-25 10.6 10.22 10.6 10.5 84400.0 10.5
2020-08-24 10.62 9.74 9.74 10.45 119800.0 10.45
2020-08-21 9.74 9.53 9.61 9.61 177600.0 9.61
2020-08-20 9.89 9.41 9.73 9.69 92900.0 9.69
2020-08-19 9.87 9.18 9.41 9.83 266600.0 9.83
2020-08-18 9.6 9.14 9.48 9.48 152600.0 9.48
2020-08-17 9.84 9.39 9.71 9.53 169600.0 9.53
2020-08-14 9.99 9.35 9.35 9.74 198100.0 9.74
2020-08-13 9.56 9.04 9.17 9.41 145100.0 9.41
2020-08-12 10.76 9.06 10.75 9.16 360000.0 9.16
2020-08-11 10.93 10.71 10.71 10.8 377500.0 10.8
2020-08-10 10.77 9.1 10.19 10.7 198700.0 10.7
2020-08-07 10.4 9.71 10.25 10.32 89600.0 10.32
2020-08-06 10.33 10.07 10.07 10.29 61100.0 10.29
2020-08-05 10.15 9.75 9.89 10.11 159300.0 10.11
2020-08-04 9.89 9.57 9.62 9.86 83600.0 9.86
2020-08-03 9.68 9.17 9.43 9.6 103500.0 9.6
2020-07-31 9.65 9.28 9.58 9.44 157300.0 9.44
2020-07-30 9.88 9.62 9.82 9.66 143000.0 9.66
2020-07-29 10.03 9.71 9.78 9.93 132200.0 9.93
2020-07-28 9.87 9.5 9.5 9.81 139200.0 9.81
2020-07-27 9.51 9.38 9.41 9.49 463400.0 9.49
2020-07-24 9.46 9.34 9.35 9.46 185100.0 9.46
2020-07-23 9.56 8.55 9.26 9.4 173800.0 9.4
2020-07-22 9.4 9.15 9.32 9.25 167300.0 9.25
2020-07-21 9.41 9.13 9.13 9.39 133600.0 9.39
2020-07-20 9.38 9.04 9.12 9.14 118600.0 9.14
2020-07-17 9.38 9.02 9.02 9.2 119200.0 9.2
2020-07-16 9.2 8.33 8.83 9.15 218100.0 9.15
2020-07-15 8.97 8.75 8.86 8.89 251700.0 8.89
2020-07-14 8.79 8.18 8.22 8.74 188900.0 8.74
2020-07-13 8.34 7.95 8.04 8.2 161100.0 8.2
2020-07-10 8.08 7.71 7.77 8.04 154700.0 8.04
2020-07-09 8.03 7.59 7.85 7.78 186600.0 7.78
2020-07-08 8.18 7.92 8.1 7.97 202800.0 7.97
2020-07-07 8.22 7.72 7.85 8.1 214000.0 8.1
2020-07-06 7.95 7.64 7.71 7.9 163800.0 7.9
2020-07-02 7.95 7.48 7.87 7.59 272500.0 7.59
2020-07-01 8.17 7.67 8.11 7.74 432000.0 7.74
2020-06-30 9.02 7.75 9.0 7.96 655300.0 7.96
2020-06-29 9.96 9.61 9.73 9.8 319100.0 9.8
2020-06-26 10.01 9.55 9.72 9.62 225900.0 9.62
2020-06-25 10.06 9.68 9.91 9.78 102800.0 9.78
2020-06-24 10.02 9.77 9.9 9.96 137300.0 9.96
2020-06-23 10.18 9.95 10.07 10.0 119900.0 10.0
2020-06-22 10.21 9.94 10.02 10.0 184300.0 10.0
2020-06-19 10.09 9.83 10.02 10.02 275500.0 10.02
2020-06-18 10.06 9.77 9.77 10.01 413900.0 10.01
2020-06-17 10.37 9.93 10.36 9.95 116600.0 9.95
2020-06-16 10.54 10.28 10.42 10.38 73800.0 10.38
2020-06-15 10.23 9.96 10.15 10.17 119400.0 10.17
2020-06-12 10.48 10.0 10.31 10.41 203400.0 10.41
2020-06-11 10.85 10.02 10.71 10.04 104000.0 10.04
2020-06-10 11.37 10.97 11.04 11.0 110600.0 11.0
2020-06-09 11.12 10.74 11.0 10.95 176600.0 10.95
2020-06-08 11.68 11.03 11.64 11.03 128600.0 11.03
2020-06-05 11.56 10.99 11.08 11.53 109900.0 11.53
2020-06-04 10.99 10.75 10.86 10.9 71500.0 10.9
2020-06-03 11.11 10.74 11.07 10.94 60100.0 10.94
2020-06-02 10.98 10.71 10.91 10.89 66100.0 10.89
2020-06-01 11.06 10.69 10.76 10.84 81200.0 10.84
2020-05-29 11.0 10.46 10.92 10.67 122700.0 10.67
2020-05-28 11.55 10.97 11.32 10.99 140600.0 10.99
2020-05-27 11.28 10.71 10.94 11.2 94700.0 11.2
2020-05-26 10.91 10.27 10.45 10.77 114800.0 10.77
2020-05-22 10.19 9.96 10.19 10.11 49700.0 10.11
2020-05-21 10.39 10.18 10.25 10.19 67600.0 10.19
2020-05-20 10.4 10.04 10.13 10.3 74200.0 10.3
2020-05-19 10.39 9.95 10.27 9.97 73900.0 9.97
2020-05-18 10.4 10.0 10.16 10.3 156300.0 10.3
2020-05-15 10.04 9.82 9.95 9.86 88800.0 9.86
2020-05-14 10.47 9.78 10.32 9.91 113500.0 9.91
2020-05-13 10.99 10.36 10.8 10.5 80100.0 10.5
2020-05-12 11.03 10.68 10.89 10.75 113700.0 10.75
2020-05-11 11.04 10.39 10.64 10.91 140200.0 10.91
2020-05-08 11.36 10.44 10.51 10.73 121100.0 10.73
2020-05-07 10.7 10.26 10.46 10.34 110400.0 10.34
2020-05-06 10.75 10.39 10.64 10.44 75000.0 10.44
2020-05-05 11.15 10.65 11.0 10.68 91800.0 10.68
2020-05-04 11.46 10.71 11.0 10.98 111900.0 10.98
2020-05-01 11.28 10.95 11.05 11.09 174600.0 11.09
2020-04-30 11.45 10.97 11.45 11.15 128400.0 11.15
2020-04-29 11.75 11.12 11.37 11.54 195900.0 11.54
2020-04-28 11.24 10.56 11.06 11.14 139300.0 11.14
2020-04-27 11.05 10.25 10.35 10.86 221800.0 10.86
2020-04-24 10.61 10.16 10.61 10.28 128900.0 10.28
2020-04-23 10.89 10.36 10.48 10.61 180900.0 10.61
2020-04-22 10.53 10.12 10.25 10.44 197600.0 10.44
2020-04-21 10.51 9.56 9.84 10.16 370100.0 10.16
2020-04-20 10.02 9.4 9.56 9.67 196400.0 9.67
2020-04-17 10.08 9.49 9.66 9.73 301200.0 9.73
2020-04-16 9.93 9.4 9.75 9.5 178400.0 9.5
2020-04-15 9.86 9.53 9.67 9.74 228600.0 9.74
2020-04-14 10.18 9.78 9.78 9.92 208900.0 9.92
2020-04-13 10.22 9.53 10.1 9.6 127100.0 9.6
2020-04-09 10.21 9.98 10.03 10.13 238100.0 10.13
2020-04-08 10.22 9.77 9.95 9.92 157700.0 9.92
2020-04-07 10.16 9.63 9.9 9.8 166100.0 9.8
2020-04-06 10.2 9.63 9.98 9.76 227500.0 9.76
2020-04-03 10.02 9.34 9.63 9.79 197100.0 9.79
2020-04-02 10.0 9.25 9.74 9.66 277900.0 9.66
2020-04-01 9.84 8.35 9.12 9.77 413300.0 9.77
2020-03-31 9.08 8.5 8.56 8.69 302900.0 8.69
2020-03-30 8.47 7.64 7.94 8.47 168600.0 8.47
2020-03-27 8.09 7.61 7.75 7.85 171500.0 7.85
2020-03-26 7.85 7.58 7.74 7.84 206000.0 7.84
2020-03-25 8.09 7.53 8.08 7.69 233700.0 7.69
2020-03-24 8.54 7.9 8.43 8.1 193900.0 8.1
2020-03-23 8.82 7.8 8.47 8.12 197000.0 8.12
2020-03-20 8.93 7.97 8.69 8.41 314200.0 8.41
2020-03-19 9.04 8.21 8.66 8.47 135200.0 8.47
2020-03-18 9.09 8.47 9.06 8.67 229600.0 8.67
2020-03-17 9.42 8.74 8.9 9.33 229000.0 9.33
2020-03-16 9.25 8.09 9.09 8.81 214000.0 8.81
2020-03-13 9.71 8.95 9.26 9.63 365700.0 9.63
2020-03-12 9.48 8.85 9.23 9.0 239100.0 9.0
2020-03-11 9.61 9.41 9.59 9.54 177900.0 9.54
2020-03-10 9.84 9.39 9.56 9.74 141200.0 9.74
2020-03-09 9.6 9.3 9.6 9.4 163300.0 9.4
2020-03-06 9.99 9.5 9.57 9.95 148200.0 9.95
2020-03-05 9.92 9.6 9.91 9.79 167700.0 9.79
2020-03-04 10.16 9.87 10.04 10.05 80800.0 10.05
2020-03-03 10.34 9.78 10.34 9.87 295100.0 9.87
2020-03-02 10.46 10.16 10.25 10.38 149700.0 10.38
2020-02-28 11.12 10.09 11.05 10.26 438400.0 10.26
2020-02-27 11.34 11.1 11.2 11.25 374400.0 11.25
2020-02-26 11.53 11.22 11.39 11.26 83200.0 11.26
2020-02-25 11.81 11.3 11.64 11.34 63000.0 11.34
2020-02-24 11.69 11.37 11.41 11.64 109200.0 11.64
2020-02-21 11.72 11.52 11.67 11.62 105600.0 11.62
2020-02-20 11.84 11.54 11.65 11.65 165600.0 11.65
2020-02-19 11.82 11.59 11.61 11.68 128600.0 11.68
2020-02-18 11.84 11.43 11.43 11.57 174900.0 11.57