Logansport Financial Corp (OP: LOGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 39.50 | 0 | -0.50(-1.25%) | |||
| Sep 26, 2022 | 40.00 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2022 | 40.25 | 40.25 | 40.00 | 40.00 | 350 | -0.10(-0.25%) |
| Sep 22, 2022 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | -0.55(-1.34%) |
| Sep 19, 2022 | 40.65 | 0 | +0.25(+0.61%) | |||
| Sep 16, 2022 | 41.02 | 41.10 | 40.40 | 40.40 | 650 | -1.11(-2.67%) |
| Sep 15, 2022 | 41.51 | 41.51 | 41.50 | 41.51 | 500 | +0.01(+0.02%) |
| Sep 06, 2022 | 41.50 | 0 | -0.50(-1.19%) | |||
| Sep 01, 2022 | 42.00 | 0 | -1.00(-2.33%) | |||
| Aug 16, 2022 | 43.00 | 25 | +0.00(+0.00%) | |||
| Aug 12, 2022 | 43.00 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 100 | +0.51(+1.20%) |
| Aug 05, 2022 | 42.49 | 0 | +0.49(+1.17%) | |||
| Jul 27, 2022 | 42.00 | 0 | +0.00(+0.00%) | |||
| Jul 14, 2022 | 42.00 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 42.00 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2022 | 42.00 | 0 | -0.15(-0.36%) | |||
| Jun 29, 2022 | 43.00 | 43.00 | 42.14 | 42.15 | 1,288 | -2.85(-6.33%) |
| Jun 17, 2022 | 45.00 | 0 | +0.95(+2.16%) | |||
| Jun 16, 2022 | 44.10 | 44.10 | 44.05 | 44.05 | 224 | -1.90(-4.13%) |
| May 12, 2022 | 45.95 | 0 | +1.05(+2.34%) | |||
| May 06, 2022 | 44.90 | 0 | -0.10(-0.22%) | |||
| May 05, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 129 | -0.70(-1.53%) |
| Apr 29, 2022 | 45.70 | 0 | -0.30(-0.65%) | |||
| Apr 21, 2022 | 46.00 | 0 | -0.01(-0.02%) | |||
| Apr 20, 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 115 | +0.00(+0.00%) |
| Apr 19, 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 200 | -0.49(-1.05%) |
| Apr 14, 2022 | 46.50 | 0 | -0.75(-1.59%) | |||
| Apr 06, 2022 | 47.25 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 409 | +0.34(+0.72%) |
| Apr 01, 2022 | 46.91 | 0 | -1.09(-2.27%) | |||
| Mar 25, 2022 | 48.00 | 0 | +1.14(+2.43%) | |||
| Mar 24, 2022 | 47.00 | 47.00 | 46.86 | 46.86 | 1,950 | -1.14(-2.38%) |
| Mar 15, 2022 | 48.00 | 0 | +0.25(+0.52%) | |||
| Mar 01, 2022 | 47.75 | 93 | +0.00(+0.00%) | |||
| Feb 28, 2022 | 47.74 | 47.75 | 47.74 | 47.75 | 404 | +0.75(+1.60%) |
| Feb 24, 2022 | 47.00 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2022 | 47.35 | 47.35 | 47.00 | 47.00 | 800 | -0.35(-0.74%) |
| Feb 16, 2022 | 47.35 | 0 | +0.85(+1.83%) | |||
| Dec 31, 2021 | 46.50 | 0 | -1.50(-3.12%) | |||
| Dec 23, 2021 | 48.00 | 48.00 | 48.00 | 41 | +0.75(+1.59%) | |
| Dec 22, 2021 | 47.25 | 47.25 | 47.25 | 47.25 | 237 | +0.00(+0.00%) |
| Dec 21, 2021 | 47.25 | 47.25 | 47.25 | 47.25 | 107 | -2.74(-5.48%) |
| Dec 17, 2021 | 49.99 | 49.99 | 49.99 | 0 | +3.49(+7.51%) | |
| Dec 16, 2021 | 46.50 | 46.55 | 46.50 | 46.50 | 2,599 | +0.49(+1.06%) |
| Dec 15, 2021 | 46.50 | 46.50 | 46.01 | 46.01 | 437 | -0.94(-2.00%) |
| Dec 14, 2021 | 46.50 | 46.95 | 46.50 | 46.95 | 1,418 | -0.05(-0.11%) |
| Dec 13, 2021 | 47.00 | 47.00 | 47.00 | 47.00 | 205 | +0.49(+1.05%) |
| Dec 10, 2021 | 48.00 | 48.00 | 46.51 | 46.51 | 650 | -3.44(-6.89%) |
| Dec 02, 2021 | 49.95 | 49.95 | 49.95 | 0 | +0.95(+1.94%) | |
| Dec 01, 2021 | 48.40 | 49.00 | 48.39 | 49.00 | 405 | +1.79(+3.79%) |
| Nov 24, 2021 | 47.21 | 47.21 | 47.21 | 0 | +0.21(+0.45%) | |
| Nov 16, 2021 | 47.00 | 47.00 | 47.00 | 0 | +0.35(+0.75%) | |
| Nov 15, 2021 | 48.49 | 48.49 | 46.65 | 46.65 | 504 | -1.85(-3.81%) |
| Nov 11, 2021 | 48.50 | 48.50 | 48.50 | 30 | +1.84(+3.94%) | |
| Nov 05, 2021 | 46.66 | 46.66 | 46.66 | 0 | -0.09(-0.19%) | |
| Oct 19, 2021 | 46.75 | 46.75 | 46.75 | 0 | +0.25(+0.54%) | |
| Oct 13, 2021 | 46.50 | 46.50 | 46.50 | 11 | -2.00(-4.12%) |
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.