Logansport Financial Corp (OP: LOGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2017 | 42.00 | 42.00 | 42.00 | 0 | -1.95(-4.44%) | |
| Mar 17, 2017 | 43.95 | 43.95 | 43.95 | 0 | +5.45(+14.16%) | |
| Mar 10, 2017 | 38.50 | 38.50 | 38.50 | 6 | -0.05(-0.13%) | |
| Mar 08, 2017 | 38.55 | 38.55 | 38.55 | 0 | -0.95(-2.41%) | |
| Mar 06, 2017 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
| Mar 02, 2017 | 39.50 | 39.50 | 39.50 | 0 | -0.50(-1.25%) | |
| Feb 24, 2017 | 40.00 | 40.00 | 40.00 | 0 | +0.50(+1.27%) | |
| Feb 23, 2017 | 40.00 | 40.00 | 39.00 | 39.50 | 1,161 | -3.25(-7.60%) |
| Feb 21, 2017 | 42.75 | 42.75 | 42.75 | 0 | -2.03(-4.53%) | |
| Feb 14, 2017 | 44.78 | 44.78 | 44.78 | 0 | -0.27(-0.60%) | |
| Feb 13, 2017 | 44.75 | 45.05 | 44.75 | 45.05 | 3,100 | +0.25(+0.56%) |
| Feb 10, 2017 | 44.65 | 44.80 | 44.65 | 44.80 | 505 | +0.00(+0.00%) |
| Feb 09, 2017 | 41.49 | 44.80 | 41.49 | 44.80 | 1,315 | +4.05(+9.94%) |
| Feb 08, 2017 | 40.75 | 40.75 | 40.75 | 40.75 | 1,831 | +0.25(+0.62%) |
| Feb 07, 2017 | 40.00 | 41.00 | 40.00 | 40.50 | 3,527 | +1.50(+3.85%) |
| Feb 01, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.05(-0.13%) | |
| Jan 31, 2017 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | -0.65(-1.64%) |
| Jan 30, 2017 | 39.70 | 39.70 | 39.70 | 39.70 | 1,000 | -0.14(-0.35%) |
| Jan 23, 2017 | 39.84 | 39.84 | 39.84 | 0 | +0.84(+2.15%) | |
| Jan 20, 2017 | 38.97 | 39.00 | 38.50 | 39.00 | 3,250 | +0.03(+0.08%) |
| Jan 19, 2017 | 38.97 | 38.97 | 38.97 | 38.97 | 103 | +0.00(+0.00%) |
| Jan 17, 2017 | 38.97 | 38.97 | 38.97 | 1 | -0.03(-0.08%) | |
| Jan 03, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.15(-0.38%) | |
| Dec 29, 2016 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) | |
| Dec 27, 2016 | 39.15 | 39.15 | 39.15 | 52 | -0.11(-0.28%) | |
| Dec 09, 2016 | 39.26 | 39.26 | 39.26 | 0 | +0.01(+0.03%) | |
| Dec 05, 2016 | 39.25 | 39.25 | 39.25 | 0 | +1.00(+2.61%) | |
| Dec 02, 2016 | 38.25 | 38.25 | 38.25 | 38.25 | 1,000 | +0.00(+0.00%) |
| Nov 14, 2016 | 38.25 | 38.25 | 38.25 | 0 | -1.75(-4.38%) | |
| Nov 01, 2016 | 40.00 | 40.00 | 40.00 | 0 | +0.75(+1.91%) | |
| Oct 03, 2016 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.10(-0.25%) | |
| Sep 29, 2016 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) |
| Sep 02, 2016 | 39.35 | 39.35 | 39.35 | 0 | +0.60(+1.55%) | |
| Aug 26, 2016 | 38.75 | 38.75 | 38.75 | 0 | -0.20(-0.51%) | |
| Aug 19, 2016 | 38.95 | 38.95 | 38.95 | 0 | +0.69(+1.80%) | |
| Aug 18, 2016 | 38.26 | 38.26 | 38.26 | 38.26 | 100 | -0.24(-0.62%) |
| Aug 16, 2016 | 38.50 | 38.50 | 38.50 | 0 | -0.25(-0.65%) | |
| Aug 11, 2016 | 38.75 | 38.75 | 38.75 | 0 | +0.50(+1.31%) | |
| Aug 03, 2016 | 38.25 | 38.25 | 38.25 | 0 | -0.19(-0.49%) | |
| Jul 29, 2016 | 38.44 | 38.44 | 38.44 | 0 | -0.01(-0.03%) | |
| Jul 26, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.05(-0.13%) | |
| Jul 15, 2016 | 38.50 | 38.50 | 38.50 | 0 | +0.75(+1.99%) | |
| Jul 13, 2016 | 37.75 | 37.75 | 37.75 | 1 | +0.50(+1.34%) | |
| Jul 05, 2016 | 37.25 | 37.25 | 37.25 | 37.25 | 230 | +0.14(+0.38%) |
| Jul 01, 2016 | 37.11 | 37.11 | 37.11 | 0 | -2.14(-5.45%) | |
| Jun 21, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.25(-0.63%) | |
| Jun 14, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
| Jun 13, 2016 | 39.50 | 39.50 | 39.50 | 39.50 | 6,000 | +0.00(+0.00%) |
| May 25, 2016 | 39.50 | 39.50 | 39.50 | 0 | -0.50(-1.25%) | |
| May 20, 2016 | 40.00 | 40.00 | 40.00 | 0 | +4.15(+11.58%) | |
| May 18, 2016 | 35.85 | 35.85 | 35.85 | 0 | +0.10(+0.28%) | |
| May 13, 2016 | 35.75 | 35.75 | 35.75 | 0 | +0.00(+0.00%) | |
| May 12, 2016 | 35.76 | 35.76 | 35.75 | 35.75 | 250 | -0.05(-0.14%) |
| May 06, 2016 | 35.80 | 35.80 | 35.80 | 0 | +0.55(+1.56%) | |
| Apr 22, 2016 | 35.25 | 35.25 | 35.25 | 0 | +0.55(+1.58%) | |
| Apr 21, 2016 | 34.70 | 34.70 | 34.70 | 34.70 | 737 | -0.20(-0.57%) |
| Apr 12, 2016 | 34.90 | 34.90 | 34.90 | 1 | +0.20(+0.58%) |
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.
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.