U.S. markets open in 8 hours 15 minutes
F S&P 500
5,333.75 +2.00 (+0.04%) F Dow Jones
39,952.00 +8.00 (+0.02%) F Nasdaq
18,754.00 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.60 -20.90 (-0.86%)
Lancaster Colony Corporation (LANC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 191.96 | 192.67 | 191.14 | 192.07 | 192.07 | 66,100 |
| 17 may 2024 | 192.82 | 192.82 | 189.12 | 191.51 | 191.51 | 106,400 |
| 16 may 2024 | 193.51 | 193.51 | 191.36 | 192.57 | 192.57 | 78,700 |
| 15 may 2024 | 195.58 | 195.58 | 192.28 | 193.39 | 193.39 | 81,900 |
| 14 may 2024 | 196.90 | 197.31 | 193.35 | 194.34 | 194.34 | 102,500 |
| 13 may 2024 | 198.77 | 200.79 | 194.66 | 194.92 | 194.92 | 107,900 |
| 10 may 2024 | 196.24 | 197.79 | 194.98 | 197.57 | 197.57 | 82,700 |
| 09 may 2024 | 195.16 | 196.92 | 192.80 | 196.24 | 196.24 | 69,400 |
| 08 may 2024 | 193.00 | 195.14 | 192.31 | 194.86 | 194.86 | 85,600 |
| 07 may 2024 | 193.10 | 196.72 | 192.88 | 193.79 | 193.79 | 167,700 |
| 06 may 2024 | 191.77 | 193.22 | 189.99 | 191.91 | 191.91 | 124,200 |
| 03 may 2024 | 195.70 | 195.98 | 190.67 | 191.50 | 191.50 | 149,100 |
| 02 may 2024 | 188.68 | 197.11 | 186.41 | 192.00 | 192.00 | 204,700 |
| 01 may 2024 | 190.22 | 193.00 | 187.34 | 191.43 | 191.43 | 192,300 |
| 30 abr 2024 | 189.93 | 191.16 | 187.78 | 190.81 | 190.81 | 165,800 |
| 29 abr 2024 | 187.96 | 190.82 | 187.27 | 190.35 | 190.35 | 141,400 |
| 26 abr 2024 | 187.28 | 188.86 | 186.94 | 187.03 | 187.03 | 149,800 |
| 25 abr 2024 | 188.29 | 189.44 | 185.31 | 187.98 | 187.98 | 116,700 |
| 24 abr 2024 | 185.36 | 189.27 | 185.28 | 188.80 | 188.80 | 131,300 |
| 23 abr 2024 | 185.25 | 189.80 | 182.78 | 186.86 | 186.86 | 153,700 |
| 22 abr 2024 | 186.79 | 187.74 | 185.01 | 185.59 | 185.59 | 109,300 |
| 19 abr 2024 | 183.75 | 187.32 | 183.75 | 186.87 | 186.87 | 130,900 |
| 18 abr 2024 | 186.31 | 186.31 | 182.80 | 183.62 | 183.62 | 138,100 |
| 17 abr 2024 | 191.65 | 191.65 | 185.13 | 185.40 | 185.40 | 124,100 |
| 16 abr 2024 | 194.30 | 195.21 | 189.87 | 190.02 | 190.02 | 148,700 |
| 15 abr 2024 | 197.49 | 198.14 | 193.03 | 194.81 | 194.81 | 224,600 |
| 12 abr 2024 | 197.55 | 198.21 | 194.88 | 196.11 | 196.11 | 93,100 |
| 11 abr 2024 | 199.50 | 200.10 | 198.26 | 198.56 | 198.56 | 108,300 |
| 10 abr 2024 | 199.52 | 199.69 | 196.96 | 198.75 | 198.75 | 111,400 |
| 09 abr 2024 | 203.25 | 203.58 | 201.07 | 202.77 | 202.77 | 101,600 |
| 08 abr 2024 | 204.98 | 205.41 | 202.71 | 202.83 | 202.83 | 80,900 |
| 05 abr 2024 | 204.58 | 206.05 | 202.48 | 204.17 | 204.17 | 93,000 |
| 04 abr 2024 | 205.79 | 206.67 | 204.25 | 204.51 | 204.51 | 87,400 |
| 03 abr 2024 | 205.25 | 206.60 | 204.44 | 205.08 | 205.08 | 88,100 |
| 02 abr 2024 | 205.90 | 206.95 | 202.11 | 206.80 | 206.80 | 123,600 |
| 01 abr 2024 | 207.05 | 207.05 | 204.61 | 206.47 | 206.47 | 80,400 |
| 28 mar 2024 | 208.06 | 209.08 | 206.96 | 207.63 | 207.63 | 81,000 |
| 27 mar 2024 | 204.63 | 207.29 | 204.63 | 207.07 | 207.07 | 171,000 |
| 26 mar 2024 | 204.76 | 204.98 | 201.41 | 204.02 | 204.02 | 87,200 |
| 25 mar 2024 | 206.90 | 206.90 | 202.60 | 203.14 | 203.14 | 65,100 |
| 22 mar 2024 | 205.86 | 207.30 | 204.10 | 206.02 | 206.02 | 94,300 |
| 21 mar 2024 | 203.02 | 206.79 | 201.54 | 205.74 | 205.74 | 125,600 |
| 20 mar 2024 | 199.18 | 203.50 | 198.92 | 203.36 | 203.36 | 147,200 |
| 19 mar 2024 | 198.01 | 199.89 | 197.61 | 198.91 | 198.91 | 119,500 |
| 18 mar 2024 | 198.09 | 200.63 | 197.10 | 197.70 | 197.70 | 101,200 |
| 15 mar 2024 | 198.76 | 200.40 | 196.61 | 198.20 | 198.20 | 330,800 |
| 14 mar 2024 | 199.83 | 200.18 | 197.96 | 200.15 | 200.15 | 95,800 |
| 13 mar 2024 | 203.40 | 203.52 | 197.66 | 199.83 | 199.83 | 143,000 |
| 12 mar 2024 | 203.71 | 204.48 | 201.57 | 202.75 | 202.75 | 186,400 |
| 11 mar 2024 | 204.73 | 206.00 | 203.10 | 204.21 | 204.21 | 77,300 |
| 08 mar 2024 | 206.51 | 207.27 | 204.24 | 205.36 | 205.36 | 84,600 |
| 07 mar 2024 | 205.82 | 208.54 | 203.80 | 205.02 | 205.02 | 125,900 |
| 06 mar 2024 | 205.14 | 207.24 | 203.66 | 204.50 | 204.50 | 79,300 |
| 06 mar 2024 | 0.9 Dividendo | |||||
| 05 mar 2024 | 206.84 | 208.94 | 203.75 | 204.61 | 203.71 | 131,400 |
| 04 mar 2024 | 207.52 | 209.81 | 206.78 | 206.79 | 205.88 | 106,600 |
| 01 mar 2024 | 206.92 | 207.14 | 202.44 | 206.25 | 205.34 | 103,400 |
| 29 feb 2024 | 206.82 | 208.43 | 203.40 | 206.92 | 206.01 | 175,200 |
| 28 feb 2024 | 200.69 | 205.22 | 199.62 | 205.16 | 204.26 | 131,500 |
| 27 feb 2024 | 202.15 | 202.15 | 199.50 | 201.27 | 200.38 | 142,800 |
| 26 feb 2024 | 198.80 | 201.66 | 197.65 | 201.46 | 200.57 | 152,200 |
| 23 feb 2024 | 193.85 | 199.84 | 193.85 | 199.81 | 198.93 | 146,200 |
| 22 feb 2024 | 191.63 | 193.87 | 188.66 | 193.55 | 192.70 | 206,300 |
| 21 feb 2024 | 193.05 | 195.25 | 191.63 | 192.83 | 191.98 | 122,300 |
| 20 feb 2024 | 191.09 | 195.87 | 191.09 | 193.88 | 193.03 | 131,600 |
| 16 feb 2024 | 192.31 | 194.35 | 189.97 | 192.89 | 192.04 | 87,200 |
| 15 feb 2024 | 191.53 | 192.73 | 190.12 | 192.16 | 191.31 | 86,300 |
| 14 feb 2024 | 190.06 | 191.40 | 187.76 | 189.89 | 189.05 | 99,800 |
| 13 feb 2024 | 193.40 | 193.47 | 187.65 | 189.66 | 188.83 | 109,500 |
| 12 feb 2024 | 189.47 | 194.92 | 189.47 | 194.42 | 193.56 | 131,700 |
| 09 feb 2024 | 188.20 | 189.90 | 187.16 | 188.75 | 187.92 | 106,600 |
| 08 feb 2024 | 187.84 | 190.99 | 186.97 | 188.16 | 187.33 | 105,500 |
| 07 feb 2024 | 193.32 | 193.50 | 187.38 | 187.64 | 186.81 | 130,700 |
| 06 feb 2024 | 196.61 | 198.44 | 192.64 | 193.29 | 192.44 | 152,700 |
| 05 feb 2024 | 200.81 | 202.90 | 196.11 | 196.51 | 195.65 | 197,600 |
| 02 feb 2024 | 202.00 | 204.92 | 197.52 | 202.57 | 201.68 | 296,500 |
| 01 feb 2024 | 195.46 | 215.31 | 189.24 | 204.04 | 203.14 | 576,200 |
| 31 ene 2024 | 187.44 | 190.56 | 183.71 | 183.78 | 182.97 | 381,300 |
| 30 ene 2024 | 181.60 | 187.59 | 181.39 | 187.31 | 186.49 | 208,900 |
| 29 ene 2024 | 180.44 | 181.75 | 178.99 | 181.57 | 180.77 | 124,800 |
| 26 ene 2024 | 179.82 | 180.38 | 178.49 | 179.86 | 179.07 | 97,700 |
| 25 ene 2024 | 178.21 | 179.08 | 175.10 | 178.48 | 177.69 | 198,800 |
| 24 ene 2024 | 177.78 | 178.97 | 175.68 | 176.16 | 175.39 | 132,100 |
| 23 ene 2024 | 175.99 | 178.07 | 174.52 | 177.03 | 176.25 | 118,500 |
| 22 ene 2024 | 173.07 | 174.66 | 171.96 | 174.40 | 173.63 | 149,800 |
| 19 ene 2024 | 173.73 | 173.73 | 170.82 | 171.90 | 171.14 | 113,100 |
| 18 ene 2024 | 171.25 | 173.37 | 169.32 | 173.24 | 172.48 | 114,200 |
| 17 ene 2024 | 170.23 | 172.72 | 170.23 | 171.83 | 171.07 | 97,200 |
| 16 ene 2024 | 171.70 | 173.07 | 170.57 | 171.31 | 170.56 | 107,800 |
| 12 ene 2024 | 169.46 | 172.15 | 169.10 | 171.70 | 170.94 | 124,700 |
| 11 ene 2024 | 167.33 | 168.56 | 166.75 | 167.78 | 167.04 | 109,400 |
| 10 ene 2024 | 164.77 | 168.09 | 164.36 | 167.95 | 167.21 | 116,400 |
| 09 ene 2024 | 162.85 | 165.83 | 162.60 | 165.83 | 165.10 | 96,300 |
| 08 ene 2024 | 162.81 | 164.63 | 162.81 | 164.36 | 163.64 | 72,700 |
| 05 ene 2024 | 163.12 | 164.14 | 162.21 | 163.11 | 162.39 | 102,700 |
| 04 ene 2024 | 163.90 | 165.25 | 162.88 | 164.06 | 163.34 | 101,400 |
| 03 ene 2024 | 166.66 | 167.55 | 163.32 | 163.51 | 162.79 | 96,700 |
| 02 ene 2024 | 166.05 | 168.94 | 164.33 | 166.39 | 165.66 | 140,900 |
| 29 dic 2023 | 165.94 | 169.45 | 165.58 | 166.39 | 165.66 | 178,800 |
| 28 dic 2023 | 163.70 | 167.11 | 163.70 | 166.30 | 165.57 | 170,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.