Logansport Financial Corp (OP: LOGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2013 | 25.02 | 25.02 | 25.02 | 0 | -2.48(-9.02%) | |
| Dec 24, 2013 | 27.50 | 27.50 | 27.50 | 0 | +2.50(+10.00%) | |
| Dec 20, 2013 | 25.00 | 25.00 | 25.00 | 67 | -2.50(-9.09%) | |
| Dec 18, 2013 | 27.50 | 27.50 | 27.50 | 0 | +2.50(+10.00%) | |
| Dec 03, 2013 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Nov 27, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
| Nov 12, 2013 | 25.00 | 25.00 | 25.00 | 0 | -0.50(-1.96%) | |
| Nov 01, 2013 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Oct 25, 2013 | 25.50 | 25.50 | 25.50 | 0 | +1.10(+4.51%) | |
| Oct 10, 2013 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) | |
| Oct 08, 2013 | 24.40 | 24.40 | 24.40 | 0 | -0.60(-2.40%) | |
| Oct 02, 2013 | 25.00 | 25.00 | 25.00 | 0 | +1.25(+5.26%) | |
| Oct 01, 2013 | 23.74 | 23.75 | 23.74 | 23.75 | 930 | +0.75(+3.26%) |
| Sep 23, 2013 | 23.00 | 23.00 | 23.00 | 0 | -0.08(-0.35%) | |
| Sep 18, 2013 | 23.08 | 23.08 | 23.08 | 0 | -0.17(-0.73%) | |
| Sep 11, 2013 | 23.25 | 23.25 | 23.25 | 0 | +0.37(+1.62%) | |
| Sep 10, 2013 | 22.88 | 22.88 | 22.88 | 22.88 | 500 | -0.02(-0.09%) |
| Sep 09, 2013 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | -0.05(-0.22%) |
| Sep 06, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 600 | -0.03(-0.13%) |
| Sep 05, 2013 | 22.98 | 22.98 | 22.98 | 22.98 | 800 | +0.03(+0.13%) |
| Aug 30, 2013 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) | |
| Aug 29, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | -0.04(-0.17%) |
| Aug 28, 2013 | 22.99 | 22.99 | 22.99 | 22.99 | 306 | -0.01(-0.04%) |
| Aug 27, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 640 | +0.00(+0.00%) |
| Aug 22, 2013 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
| Aug 12, 2013 | 23.50 | 23.50 | 23.50 | 0 | +0.45(+1.95%) | |
| Aug 02, 2013 | 23.05 | 23.05 | 23.05 | 0 | +0.05(+0.22%) | |
| Jul 31, 2013 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
| Jul 30, 2013 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | -0.25(-1.06%) |
| Jul 29, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.25(+1.08%) |
| Jul 24, 2013 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Jul 18, 2013 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.55(+2.42%) |
| Jul 01, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.05(+0.22%) | |
| Jun 26, 2013 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | -0.05(-0.22%) |
| Jun 25, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 451 | +0.04(+0.18%) |
| Jun 24, 2013 | 22.66 | 22.66 | 22.66 | 22.66 | 3,000 | -1.34(-5.58%) |
| Jun 18, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +1.35(+5.96%) |
| Jun 17, 2013 | 22.75 | 22.75 | 22.65 | 22.65 | 1,100 | -0.35(-1.52%) |
| Jun 07, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.25(+1.10%) |
| May 31, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| May 30, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 2,900 | +0.05(+0.22%) |
| May 28, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
| May 22, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
| May 21, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | -0.05(-0.22%) |
| May 16, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.05(+0.22%) | |
| May 13, 2013 | 22.70 | 22.70 | 22.70 | 0 | -0.05(-0.22%) | |
| May 01, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.10(+0.44%) | |
| Apr 23, 2013 | 22.65 | 22.65 | 22.65 | 0 | -0.04(-0.18%) | |
| Apr 19, 2013 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | -0.06(-0.26%) |
| Apr 17, 2013 | 22.75 | 22.75 | 22.75 | 0 | -0.05(-0.22%) | |
| Apr 12, 2013 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.44%) | |
| Apr 11, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
| Apr 08, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
| Apr 05, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 353 | -0.20(-0.87%) |
| Apr 03, 2013 | 22.90 | 22.90 | 22.90 | 0 | +0.20(+0.88%) | |
| Apr 01, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.10(+0.44%) |
| Mar 25, 2013 | 22.60 | 22.60 | 22.60 | 0 | -0.15(-0.66%) | |
| Mar 12, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Mar 11, 2013 | 22.68 | 22.75 | 22.41 | 22.75 | 4,600 | +0.35(+1.56%) |
| Mar 04, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.09(-0.40%) | |
| Mar 01, 2013 | 22.49 | 22.49 | 22.49 | 22.49 | 300 | +0.49(+2.23%) |
| Feb 28, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 465 | +0.00(+0.00%) |
| Feb 27, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | +0.24(+1.10%) |
| Feb 26, 2013 | 21.76 | 21.76 | 21.76 | 21.76 | 1,621 | -0.25(-1.14%) |
| Feb 21, 2013 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.01(+0.05%) |
| Feb 15, 2013 | 22.00 | 22.00 | 22.00 | 0 | +1.00(+4.76%) | |
| Feb 07, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Feb 06, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 1,100 | +0.00(+0.00%) |
| Feb 01, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.15(+0.72%) | |
| Jan 30, 2013 | 20.85 | 20.85 | 20.85 | 0 | -0.15(-0.71%) | |
| Jan 29, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 700 | +0.00(+0.00%) |
| Jan 28, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | +0.00(+0.00%) |
| Jan 25, 2013 | 21.11 | 21.11 | 21.00 | 21.00 | 500 | -0.11(-0.52%) |
| Jan 22, 2013 | 21.11 | 21.11 | 21.11 | 0 | +0.01(+0.05%) |
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.