Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	11.50	11.50	11.01	11.05	110,600	-0.33(-2.90%)
Mar 28, 2003	11.65	11.67	11.30	11.38	96,100	-0.37(-3.15%)
Mar 27, 2003	11.92	11.92	11.60	11.75	118,900	-0.17(-1.43%)
Mar 26, 2003	12.55	12.60	11.72	11.92	244,600	-0.73(-5.77%)
Mar 25, 2003	12.65	12.87	12.58	12.65	54,400	+0.06(+0.48%)
Mar 24, 2003	12.65	12.65	12.52	12.59	48,500	-0.28(-2.18%)
Mar 21, 2003	12.94	13.00	12.85	12.87	73,300	+0.02(+0.16%)
Mar 20, 2003	12.90	12.98	12.75	12.85	87,700	-0.11(-0.85%)
Mar 19, 2003	13.34	13.35	12.60	12.96	61,100	-0.26(-1.97%)
Mar 18, 2003	13.23	13.33	13.04	13.22	52,000	+0.18(+1.38%)
Mar 17, 2003	12.55	13.19	12.50	13.04	69,300	+0.49(+3.90%)
Mar 14, 2003	12.74	12.85	12.50	12.55	34,000	-0.19(-1.49%)
Mar 13, 2003	12.25	12.74	12.25	12.74	48,200	+0.44(+3.58%)
Mar 12, 2003	12.43	12.45	12.02	12.30	59,500	-0.20(-1.60%)
Mar 11, 2003	12.70	12.80	12.26	12.50	54,000	-0.23(-1.81%)
Mar 10, 2003	13.02	13.25	12.52	12.73	48,900	-0.29(-2.23%)
Mar 07, 2003	12.99	13.22	12.65	13.02	113,200	+0.13(+1.01%)
Mar 06, 2003	12.97	13.40	12.88	12.89	165,200	+0.14(+1.10%)
Mar 05, 2003	12.48	12.98	12.35	12.75	120,600	+0.43(+3.49%)
Mar 04, 2003	12.13	12.48	12.01	12.32	107,000	+0.39(+3.27%)
Mar 03, 2003	12.00	12.15	11.56	11.93	64,200	+0.44(+3.80%)
Feb 28, 2003	11.81	11.82	11.41	11.49	52,300	-0.31(-2.65%)
Feb 27, 2003	11.87	12.06	11.80	11.81	32,300	-0.02(-0.17%)
Feb 26, 2003	12.15	12.15	11.72	11.83	40,100	-0.33(-2.69%)
Feb 25, 2003	12.20	12.21	11.64	12.15	63,300	-0.10(-0.82%)
Feb 24, 2003	12.00	12.29	11.97	12.25	35,000	+0.23(+1.88%)
Feb 21, 2003	12.13	12.23	11.67	12.03	50,000	-0.07(-0.55%)
Feb 20, 2003	12.43	12.53	12.07	12.09	104,500	+0.09(+0.78%)
Feb 19, 2003	11.17	12.00	11.15	12.00	109,600	+0.73(+6.51%)
Feb 18, 2003	12.53	12.63	10.71	11.27	307,900	-1.10(-8.89%)
Feb 14, 2003	12.47	12.57	12.07	12.37	40,600	-0.04(-0.32%)
Feb 13, 2003	12.13	12.50	12.00	12.41	107,000	+0.41(+3.39%)
Feb 12, 2003	11.27	12.23	11.27	12.00	123,200	+0.57(+4.96%)
Feb 11, 2003	12.00	12.13	11.36	11.43	248,600	-0.66(-5.46%)
Feb 10, 2003	13.53	13.67	12.09	12.09	346,800	-2.11(-14.84%)
Feb 07, 2003	15.68	15.80	14.19	14.20	216,900	-1.32(-8.51%)
Feb 06, 2003	15.67	15.80	15.41	15.52	95,200	+0.17(+1.13%)
Feb 05, 2003	15.15	15.59	15.13	15.35	184,300	+0.37(+2.45%)
Feb 04, 2003	14.47	15.05	14.45	14.98	180,300	+0.65(+4.51%)
Feb 03, 2003	14.00	14.49	14.00	14.33	140,500	+0.65(+4.78%)
Jan 31, 2003	13.27	14.29	13.27	13.68	134,100	+0.55(+4.16%)
Jan 30, 2003	13.40	13.42	13.07	13.13	1,500,000	-0.41(-3.05%)
Jan 29, 2003	13.66	13.66	13.11	13.55	72,000	-0.12(-0.88%)
Jan 28, 2003	12.70	13.69	12.70	13.67	72,800	+1.03(+8.18%)
Jan 27, 2003	13.20	13.20	12.50	12.63	91,300	-0.71(-5.35%)
Jan 24, 2003	13.77	13.80	13.23	13.35	77,100	-0.25(-1.86%)
Jan 23, 2003	13.13	13.77	13.11	13.60	84,400	+0.59(+4.51%)
Jan 22, 2003	12.83	13.31	12.83	13.01	84,500	+0.19(+1.51%)
Jan 21, 2003	12.53	12.93	12.50	12.82	54,300	+0.15(+1.21%)
Jan 17, 2003	12.73	12.77	12.33	12.67	60,400	-0.21(-1.66%)
Jan 16, 2003	12.87	13.00	12.77	12.88	36,300	+0.05(+0.36%)
Jan 15, 2003	12.63	12.97	12.53	12.83	53,800	+0.37(+2.94%)
Jan 14, 2003	12.48	12.61	12.37	12.47	37,100	+0.15(+1.19%)
Jan 13, 2003	12.23	12.60	12.07	12.32	44,700	+0.19(+1.59%)
Jan 10, 2003	12.23	12.23	11.73	12.13	49,600	-0.27(-2.15%)
Jan 09, 2003	11.93	12.80	11.93	12.39	58,300	+0.41(+3.45%)
Jan 08, 2003	12.19	12.19	11.83	11.98	53,500	-0.25(-2.02%)
Jan 07, 2003	12.90	13.19	12.03	12.23	99,000	-0.34(-2.71%)
Jan 06, 2003	11.67	12.57	11.61	12.57	130,300	+0.97(+8.33%)
Jan 03, 2003	11.50	11.67	11.50	11.60	63,100	+0.20(+1.75%)
Jan 02, 2003	10.85	11.66	10.85	11.40	66,500	+0.48(+4.40%)
Dec 31, 2002	11.07	11.13	10.90	10.92	44,500	-0.21(-1.86%)
Dec 30, 2002	11.47	11.47	11.00	11.13	106,700	-0.61(-5.17%)
Dec 27, 2002	11.93	11.97	11.67	11.73	21,200	-0.25(-2.06%)
Dec 26, 2002	11.80	11.99	11.67	11.98	28,200	+0.25(+2.10%)
Dec 24, 2002	11.83	11.87	11.67	11.73	17,500	-0.13(-1.07%)
Dec 23, 2002	11.83	11.89	11.67	11.86	35,100	+0.03(+0.28%)
Dec 20, 2002	11.57	12.15	11.49	11.83	54,500	+0.25(+2.13%)
Dec 19, 2002	11.73	11.73	11.27	11.58	94,900	-0.32(-2.69%)
Dec 18, 2002	12.83	12.83	11.81	11.90	128,900	-0.97(-7.51%)
Dec 17, 2002	13.07	13.33	12.73	12.87	56,800	-0.09(-0.72%)
Dec 16, 2002	12.40	13.00	12.37	12.96	58,600	+0.47(+3.79%)
Dec 13, 2002	12.25	12.68	12.21	12.49	75,400	+0.23(+1.90%)
Dec 12, 2002	11.70	12.32	11.70	12.25	84,800	+0.61(+5.21%)
Dec 11, 2002	12.13	12.13	11.37	11.65	175,800	-0.75(-6.08%)
Dec 10, 2002	13.03	13.13	12.13	12.40	147,600	-0.80(-6.06%)
Dec 09, 2002	13.57	13.57	13.07	13.20	58,900	-0.43(-3.18%)
Dec 06, 2002	13.37	13.63	13.03	13.63	84,700	+0.19(+1.44%)
Dec 05, 2002	14.37	14.66	13.07	13.44	140,600	-0.77(-5.40%)
Dec 04, 2002	13.69	14.39	13.69	14.21	183,100	+0.55(+4.05%)
Dec 03, 2002	13.20	13.67	12.67	13.65	163,200	+0.13(+0.99%)
Dec 02, 2002	15.23	15.32	13.47	13.52	255,600	-0.45(-3.20%)
Nov 29, 2002	13.67	14.16	13.60	13.97	130,400	+0.66(+4.96%)
Nov 27, 2002	12.57	13.40	12.53	13.31	203,600	+0.97(+7.89%)
Nov 26, 2002	12.33	12.53	12.20	12.33	96,900	+0.31(+2.61%)
Nov 25, 2002	11.67	12.33	11.57	12.02	115,300	+0.72(+6.37%)
Nov 22, 2002	10.67	11.41	10.10	11.30	214,200	+0.33(+3.04%)
Nov 21, 2002	12.11	12.11	10.67	10.97	285,900	-1.17(-9.61%)
Nov 20, 2002	12.33	12.55	12.10	12.13	83,300	+0.04(+0.33%)
Nov 19, 2002	12.05	12.63	11.77	12.09	104,300	+0.09(+0.78%)
Nov 18, 2002	12.33	12.67	11.65	12.00	198,900	+0.05(+0.45%)
Nov 15, 2002	11.43	12.20	11.40	11.95	132,500	+0.58(+5.10%)
Nov 14, 2002	10.63	11.63	10.63	11.37	117,400	+0.80(+7.57%)
Nov 13, 2002	10.53	10.79	10.38	10.57	45,700	+0.05(+0.44%)
Nov 12, 2002	10.07	10.80	10.07	10.52	78,100	+0.45(+4.50%)
Nov 11, 2002	10.40	10.40	9.827	10.07	80,000	-0.27(-2.64%)
Nov 08, 2002	10.93	11.40	9.833	10.34	215,800	-0.59(-5.37%)
Nov 07, 2002	10.32	11.39	10.17	10.93	257,700	+0.61(+5.88%)
Nov 06, 2002	9.967	10.33	9.593	10.32	172,700	+0.63(+6.54%)
Nov 05, 2002	9.400	9.993	9.400	9.687	103,400	+0.49(+5.29%)
Nov 04, 2002	9.367	9.800	9.133	9.200	182,200	+0.49(+5.67%)
Nov 01, 2002	8.333	8.733	8.233	8.707	99,400	+0.62(+7.67%)
Oct 31, 2002	8.167	8.387	7.867	8.087	107,000	+0.12(+1.51%)
Oct 30, 2002	7.333	8.000	7.240	7.967	124,700	+0.69(+9.43%)
Oct 29, 2002	6.733	7.300	6.733	7.280	76,700	+0.63(+9.53%)
Oct 28, 2002	6.867	6.913	6.647	6.647	7,300	-0.19(-2.73%)
Oct 25, 2002	6.667	6.867	6.667	6.833	11,200	+0.28(+4.27%)
Oct 24, 2002	6.500	6.567	6.407	6.553	8,400	+0.05(+0.82%)
Oct 23, 2002	6.267	6.500	6.240	6.500	5,900	+0.28(+4.50%)
Oct 22, 2002	6.667	6.667	6.100	6.220	960,000	-0.52(-7.72%)
Oct 21, 2002	6.767	6.867	6.733	6.740	170,000	-0.06(-0.88%)
Oct 18, 2002	6.900	6.933	6.800	6.800	17,800	-0.18(-2.58%)
Oct 17, 2002	6.900	6.980	6.833	6.980	19,900	+0.25(+3.66%)
Oct 16, 2002	6.967	6.967	6.727	6.733	5,100	-0.23(-3.35%)
Oct 15, 2002	7.000	7.067	6.900	6.967	17,100	+0.10(+1.46%)
Oct 14, 2002	6.613	7.033	6.613	6.867	24,900	+0.21(+3.21%)
Oct 11, 2002	6.433	6.760	6.433	6.653	14,700	+0.31(+4.94%)
Oct 10, 2002	5.833	6.367	5.800	6.340	17,300	+0.57(+9.94%)
Oct 09, 2002	5.727	5.800	5.693	5.767	12,700	+0.04(+0.70%)
Oct 08, 2002	5.633	5.833	5.633	5.727	18,500	+0.06(+1.06%)
Oct 07, 2002	6.373	6.373	5.653	5.667	61,600	-0.71(-11.09%)
Oct 04, 2002	6.467	6.567	6.373	6.373	17,800	-0.36(-5.35%)
Oct 03, 2002	6.773	6.800	6.733	6.733	2,300	-0.01(-0.20%)
Oct 02, 2002	6.667	6.767	6.667	6.747	22,900	+0.08(+1.20%)
Oct 01, 2002	6.680	6.680	6.540	6.667	15,500	-0.03(-0.50%)
Sep 30, 2002	6.667	6.733	6.613	6.700	3,900	+0.09(+1.31%)
Sep 27, 2002	6.700	6.767	6.613	6.613	200,000	-0.13(-1.88%)
Sep 26, 2002	6.667	6.760	6.633	6.740	13,400	-0.01(-0.20%)
Sep 25, 2002	6.760	6.767	6.633	6.753	3,700	+0.02(+0.30%)
Sep 24, 2002	6.533	6.760	6.533	6.733	7,900	+0.13(+2.02%)
Sep 23, 2002	6.733	6.760	6.600	6.600	8,100	-0.13(-1.98%)
Sep 20, 2002	6.780	6.807	6.720	6.733	13,200	-0.05(-0.69%)
Sep 19, 2002	6.867	6.867	6.680	6.780	7,900	-0.14(-2.02%)
Sep 18, 2002	7.000	7.033	6.833	6.920	6,300	-0.15(-2.08%)
Sep 17, 2002	7.100	7.267	7.000	7.067	9,400	-0.03(-0.47%)
Sep 16, 2002	7.167	7.200	7.040	7.100	5,600	+0.03(+0.47%)
Sep 13, 2002	6.767	7.067	6.720	7.067	11,500	+0.22(+3.21%)
Sep 12, 2002	7.000	7.067	6.847	6.847	8,800	-0.20(-2.84%)
Sep 11, 2002	7.100	7.253	7.000	7.047	7,100	-0.05(-0.75%)
Sep 10, 2002	7.433	7.493	6.933	7.100	31,100	-0.31(-4.23%)
Sep 09, 2002	6.867	7.453	6.867	7.413	34,300	+0.48(+6.92%)
Sep 06, 2002	6.473	6.933	6.473	6.933	20,500	+0.47(+7.22%)
Sep 05, 2002	5.987	6.500	5.987	6.467	21,100	+0.47(+7.78%)
Sep 04, 2002	5.800	6.000	5.733	6.000	5,200	+0.15(+2.51%)
Sep 03, 2002	6.200	6.200	5.800	5.853	18,500	-0.47(-7.38%)
Aug 30, 2002	6.367	6.493	6.207	6.320	130,000	-0.05(-0.84%)
Aug 29, 2002	6.513	6.533	6.367	6.373	15,100	-0.19(-2.85%)
Aug 28, 2002	7.033	7.067	6.547	6.560	800,000	-0.51(-7.17%)
Aug 27, 2002	7.233	7.333	7.067	7.067	28,500	-0.13(-1.76%)
Aug 26, 2002	7.200	7.267	7.067	7.193	800,000	+0.16(+2.27%)
Aug 23, 2002	7.300	7.300	7.033	7.033	27,400	-0.23(-3.21%)
Aug 22, 2002	7.267	7.380	7.133	7.267	34,600	+0.40(+5.83%)
Aug 21, 2002	6.433	6.867	6.220	6.867	51,800	+0.57(+8.99%)
Aug 20, 2002	5.833	6.467	5.833	6.300	40,300	+0.83(+15.24%)
Aug 16, 2002	5.467	5.507	5.467	5.467	9,400	-0.03(-0.49%)
Aug 15, 2002	5.333	5.567	5.267	5.493	32,300	+0.06(+1.10%)
Aug 14, 2002	5.300	5.400	5.300	5.433	8,400	+0.11(+2.00%)
Aug 13, 2002	5.233	5.333	5.227	5.327	8,900	+0.09(+1.78%)
Aug 12, 2002	5.000	5.233	5.000	5.233	14,300	+0.25(+4.95%)
Aug 07, 2002	5.000	5.067	4.867	4.987	7,700	-0.01(-0.27%)
Aug 06, 2002	4.900	5.007	4.873	5.000	7,000	+0.20(+4.17%)
Aug 05, 2002	5.400	5.547	4.767	4.800	34,100	-0.57(-10.56%)
Aug 02, 2002	5.400	5.500	5.333	5.367	4,500	-0.05(-0.86%)
Aug 01, 2002	5.467	5.467	5.413	5.413	150,000	-0.03(-0.61%)
Jul 31, 2002	5.500	5.627	5.420	5.447	14,400	+0.01(+0.25%)
Jul 30, 2002	5.867	5.867	4.933	5.433	51,400	-0.37(-6.32%)
Jul 29, 2002	5.233	5.880	5.233	5.800	31,600	+0.63(+12.26%)
Jul 26, 2002	4.833	5.167	4.833	5.167	7,200	+0.40(+8.39%)
Jul 25, 2002	4.900	5.133	4.767	4.767	13,400	-0.07(-1.38%)
Jul 24, 2002	4.633	4.900	4.573	4.833	15,000	+0.20(+4.32%)
Jul 23, 2002	5.000	5.033	4.400	4.633	28,100	-0.30(-6.08%)
Jul 22, 2002	5.333	5.333	4.807	4.933	21,700	-0.43(-8.07%)
Jul 19, 2002	5.433	5.447	5.333	5.367	10,800	-0.13(-2.42%)
Jul 17, 2002	5.500	5.920	5.200	5.500	39,200	+0.17(+3.13%)
Jul 12, 2002	5.200	5.433	5.200	5.333	37,500	+0.13(+2.56%)
Jul 11, 2002	5.800	5.800	5.000	5.200	63,900	-0.87(-14.29%)
Jul 10, 2002	6.367	6.413	6.067	6.067	25,000	-0.20(-3.19%)
Jul 09, 2002	6.233	6.340	6.133	6.267	12,900	-0.13(-2.08%)
Jul 08, 2002	5.933	6.467	5.867	6.400	27,000	+0.40(+6.67%)
Jul 05, 2002	6.560	6.560	5.833	6.000	53,800	-0.57(-8.63%)
Jul 04, 2002	6.787	6.793	6.493	6.567	41,000	+0.00(+0.00%)
Jul 03, 2002	6.787	6.793	6.493	6.567	41,000	-0.42(-6.01%)
Jul 02, 2002	7.033	7.133	6.660	6.987	33,300	+0.05(+0.77%)
Jul 01, 2002	6.840	6.933	6.320	6.933	120,200	+0.13(+1.96%)
Jun 28, 2002	7.267	7.433	6.453	6.800	105,000	-0.47(-6.51%)
Jun 27, 2002	6.600	7.300	6.587	7.273	57,200	+0.74(+11.33%)
Jun 26, 2002	6.167	6.560	5.833	6.533	70,600	-0.10(-1.51%)
Jun 25, 2002	7.600	7.600	6.267	6.633	99,600	-1.37(-17.08%)
Jun 21, 2002	8.000	8.040	8.000	8.000	48,600	+0.04(+0.50%)
Jun 20, 2002	7.600	7.973	7.600	7.960	42,400	+0.33(+4.28%)
Jun 19, 2002	7.533	7.647	7.533	7.633	25,900	+0.10(+1.33%)
Jun 18, 2002	7.567	7.733	7.420	7.533	31,000	-0.03(-0.44%)
Jun 17, 2002	7.333	7.647	7.333	7.567	40,100	+0.32(+4.42%)
Jun 14, 2002	7.500	7.500	7.180	7.247	28,900	+0.09(+1.21%)
Jun 12, 2002	7.233	7.300	7.007	7.160	31,600	-0.07(-1.01%)
Jun 11, 2002	7.233	7.567	7.133	7.233	74,800	+0.01(+0.18%)
Jun 10, 2002	6.667	7.360	6.500	7.220	107,500	+0.56(+8.41%)
Jun 07, 2002	6.600	6.660	6.400	6.660	13,200	+0.02(+0.30%)
Jun 06, 2002	6.600	6.707	6.467	6.640	33,600	+0.11(+1.63%)
Jun 05, 2002	6.273	6.533	6.067	6.533	14,600	-0.17(-2.49%)
May 31, 2002	6.000	6.707	6.000	6.700	87,400	+0.90(+15.52%)
May 28, 2002	5.767	5.800	5.767	5.800	4,400	+0.07(+1.16%)
May 27, 2002	5.800	5.827	5.633	5.733	8,200	+0.00(+0.00%)
May 24, 2002	5.800	5.827	5.633	5.733	8,200	-0.01(-0.12%)
May 23, 2002	5.867	5.867	5.733	5.740	10,700	-0.06(-1.03%)
May 22, 2002	5.867	5.867	5.767	5.800	4,000	-0.07(-1.14%)
May 21, 2002	5.933	5.987	5.833	5.867	14,400	+0.03(+0.57%)
May 20, 2002	5.633	6.000	5.367	5.833	30,200	+0.23(+4.17%)
May 17, 2002	5.500	5.600	5.467	5.600	6,400	+0.00(+0.00%)
May 16, 2002	5.533	5.633	5.433	5.600	7,600	+0.00(+0.00%)
May 15, 2002	5.667	5.800	5.600	5.600	8,500	+0.00(+0.00%)
May 14, 2002	5.433	5.900	5.433	5.600	20,600	+0.24(+4.48%)
May 13, 2002	5.133	5.367	5.133	5.360	29,100	+0.26(+5.10%)
May 10, 2002	5.167	5.260	5.100	5.100	6,500	-0.07(-1.29%)
May 09, 2002	5.073	5.200	5.067	5.167	8,800	+0.03(+0.65%)
May 08, 2002	5.173	5.333	5.133	5.133	9,400	-0.08(-1.53%)
May 07, 2002	5.267	5.267	5.133	5.213	2,800	-0.05(-1.01%)
May 06, 2002	5.233	5.327	5.133	5.267	6,100	+0.09(+1.80%)
May 03, 2002	5.333	5.333	5.173	5.173	8,000	-0.10(-1.90%)
May 02, 2002	5.000	5.273	4.933	5.273	21,900	+0.27(+5.47%)
May 01, 2002	5.000	5.100	4.907	5.000	9,400	+0.00(+0.00%)
Apr 30, 2002	4.900	5.087	4.800	5.000	36,200	-0.05(-0.92%)
Apr 29, 2002	5.373	5.660	4.973	5.047	35,100	-0.35(-6.54%)
Apr 26, 2002	5.573	5.573	5.373	5.400	11,000	-0.17(-3.11%)
Apr 25, 2002	6.300	6.300	5.573	5.573	22,700	-0.63(-10.11%)
Apr 24, 2002	6.160	6.200	6.160	6.200	9,800	+0.10(+1.64%)
Apr 23, 2002	6.333	6.433	5.907	6.100	49,600	-0.19(-2.97%)
Apr 22, 2002	5.400	6.533	5.400	6.287	174,300	+0.93(+17.43%)
Apr 19, 2002	4.080	5.493	4.080	5.353	108,700	+1.27(+31.21%)
Apr 18, 2002	4.080	4.080	4.073	4.080	6,200	+0.00(+0.00%)
Apr 17, 2002	4.067	4.080	4.067	4.080	6,900	+0.01(+0.33%)
Apr 16, 2002	4.067	4.133	4.067	4.067	7,400	+0.00(+0.00%)

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.

Financial News

Lannett Company Inc (NY: LCI )

Historical Prices

Popular Pages