La bourse est fermée

Lancaster Colony Corporation (LANC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
191,50-0,50 (-0,26 %)
À la clôture : 04:00PM EDT
191,50 0,00 (0,00 %)
Échanges après Bourse : 04:01PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024195,70195,98190,88191,50191,50143 508
02 mai 2024188,68197,11186,41192,00192,00204 700
01 mai 2024190,22193,00187,34191,43191,43192 300
30 avr. 2024189,93191,16187,78190,81190,81165 800
29 avr. 2024187,96190,82187,27190,35190,35141 400
26 avr. 2024187,28188,86186,94187,03187,03149 800
25 avr. 2024188,29189,44185,31187,98187,98116 700
24 avr. 2024185,36189,27185,28188,80188,80131 300
23 avr. 2024185,25189,80182,78186,86186,86153 700
22 avr. 2024186,79187,74185,01185,59185,59109 300
19 avr. 2024183,75187,32183,75186,87186,87130 900
18 avr. 2024186,31186,31182,80183,62183,62138 100
17 avr. 2024191,65191,65185,13185,40185,40124 100
16 avr. 2024194,30195,21189,87190,02190,02148 700
15 avr. 2024197,49198,14193,03194,81194,81224 600
12 avr. 2024197,55198,21194,88196,11196,1193 100
11 avr. 2024199,50200,10198,26198,56198,56108 300
10 avr. 2024199,52199,69196,96198,75198,75111 400
09 avr. 2024203,25203,58201,07202,77202,77101 600
08 avr. 2024204,98205,41202,71202,83202,8380 900
05 avr. 2024204,58206,05202,48204,17204,1793 000
04 avr. 2024205,79206,67204,25204,51204,5187 400
03 avr. 2024205,25206,60204,44205,08205,0888 100
02 avr. 2024205,90206,95202,11206,80206,80123 600
01 avr. 2024207,05207,05204,61206,47206,4780 400
28 mars 2024208,06209,08206,96207,63207,6381 000
27 mars 2024204,63207,29204,63207,07207,07171 000
26 mars 2024204,76204,98201,41204,02204,0287 200
25 mars 2024206,90206,90202,60203,14203,1465 100
22 mars 2024205,86207,30204,10206,02206,0294 300
21 mars 2024203,02206,79201,54205,74205,74125 600
20 mars 2024199,18203,50198,92203,36203,36147 200
19 mars 2024198,01199,89197,61198,91198,91119 500
18 mars 2024198,09200,63197,10197,70197,70101 200
15 mars 2024198,76200,40196,61198,20198,20330 800
14 mars 2024199,83200,18197,96200,15200,1595 800
13 mars 2024203,40203,52197,66199,83199,83143 000
12 mars 2024203,71204,48201,57202,75202,75186 400
11 mars 2024204,73206,00203,10204,21204,2177 300
08 mars 2024206,51207,27204,24205,36205,3684 600
07 mars 2024205,82208,54203,80205,02205,02125 900
06 mars 2024205,14207,24203,66204,50204,5079 300
06 mars 20240.9 Dividende
05 mars 2024206,84208,94203,75204,61203,71131 400
04 mars 2024207,52209,81206,78206,79205,88106 600
01 mars 2024206,92207,14202,44206,25205,34103 400
29 févr. 2024206,82208,43203,40206,92206,01175 200
28 févr. 2024200,69205,22199,62205,16204,26131 500
27 févr. 2024202,15202,15199,50201,27200,38142 800
26 févr. 2024198,80201,66197,65201,46200,57152 200
23 févr. 2024193,85199,84193,85199,81198,93146 200
22 févr. 2024191,63193,87188,66193,55192,70206 300
21 févr. 2024193,05195,25191,63192,83191,98122 300
20 févr. 2024191,09195,87191,09193,88193,03131 600
16 févr. 2024192,31194,35189,97192,89192,0487 200
15 févr. 2024191,53192,73190,12192,16191,3186 300
14 févr. 2024190,06191,40187,76189,89189,0599 800
13 févr. 2024193,40193,47187,65189,66188,83109 500
12 févr. 2024189,47194,92189,47194,42193,56131 700
09 févr. 2024188,20189,90187,16188,75187,92106 600
08 févr. 2024187,84190,99186,97188,16187,33105 500
07 févr. 2024193,32193,50187,38187,64186,81130 700
06 févr. 2024196,61198,44192,64193,29192,44152 700
05 févr. 2024200,81202,90196,11196,51195,65197 600
02 févr. 2024202,00204,92197,52202,57201,68296 500
01 févr. 2024195,46215,31189,24204,04203,14576 200
31 janv. 2024187,44190,56183,71183,78182,97381 300
30 janv. 2024181,60187,59181,39187,31186,49208 900
29 janv. 2024180,44181,75178,99181,57180,77124 800
26 janv. 2024179,82180,38178,49179,86179,0797 700
25 janv. 2024178,21179,08175,10178,48177,69198 800
24 janv. 2024177,78178,97175,68176,16175,39132 100
23 janv. 2024175,99178,07174,52177,03176,25118 500
22 janv. 2024173,07174,66171,96174,40173,63149 800
19 janv. 2024173,73173,73170,82171,90171,14113 100
18 janv. 2024171,25173,37169,32173,24172,48114 200
17 janv. 2024170,23172,72170,23171,83171,0797 200
16 janv. 2024171,70173,07170,57171,31170,56107 800
12 janv. 2024169,46172,15169,10171,70170,94124 700
11 janv. 2024167,33168,56166,75167,78167,04109 400
10 janv. 2024164,77168,09164,36167,95167,21116 400
09 janv. 2024162,85165,83162,60165,83165,1096 300
08 janv. 2024162,81164,63162,81164,36163,6472 700
05 janv. 2024163,12164,14162,21163,11162,39102 700
04 janv. 2024163,90165,25162,88164,06163,34101 400
03 janv. 2024166,66167,55163,32163,51162,7996 700
02 janv. 2024166,05168,94164,33166,39165,66140 900
29 déc. 2023165,94169,45165,58166,39165,66178 800
28 déc. 2023163,70167,11163,70166,30165,57170 400
27 déc. 2023163,70165,44163,56163,90163,18117 600
26 déc. 2023163,36164,49162,21163,70162,98102 700
22 déc. 2023163,23165,41162,67162,87162,1595 800
21 déc. 2023164,74166,71161,54161,88161,17114 500
20 déc. 2023166,20167,74163,99164,22163,50145 000
19 déc. 2023167,51168,64166,74167,66166,92145 500
18 déc. 2023167,53169,22166,48166,76166,03127 300
15 déc. 2023171,80172,85166,22166,22165,49336 900
14 déc. 2023175,00176,96171,02171,34170,59152 200
13 déc. 2023167,57174,15167,57173,92173,15145 300
12 déc. 2023167,27168,58165,48168,38167,6488 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...