Logansport Financial Corp (OP: LOGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2023 | 33.89 | 50 | +3.14(+10.21%) | |||
| Jul 24, 2023 | 30.75 | 1 | +0.00(+0.00%) | |||
| Jul 20, 2023 | 30.75 | 3 | +1.25(+4.24%) | |||
| Jul 19, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 192 | -0.25(-0.84%) |
| Jul 17, 2023 | 29.75 | 0 | +0.00(+0.00%) | |||
| Jul 14, 2023 | 30.12 | 30.12 | 29.75 | 29.75 | 592 | -0.75(-2.46%) |
| Jul 13, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.05(+0.16%) |
| Jul 12, 2023 | 30.45 | 30.50 | 30.45 | 30.45 | 500 | +0.40(+1.33%) |
| Jul 11, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | -0.45(-1.48%) |
| Jul 10, 2023 | 30.75 | 31.03 | 30.50 | 30.50 | 1,123 | -0.25(-0.81%) |
| Jul 06, 2023 | 30.75 | 0 | -0.25(-0.81%) | |||
| Jul 05, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 1,150 | +0.00(+0.00%) |
| Jun 30, 2023 | 31.00 | 0 | -1.00(-3.12%) | |||
| Jun 29, 2023 | 32.14 | 32.14 | 32.00 | 32.00 | 500 | -0.13(-0.40%) |
| Jun 28, 2023 | 32.55 | 32.55 | 32.13 | 32.13 | 225 | -0.85(-2.58%) |
| Jun 27, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 165 | -1.00(-2.94%) |
| Jun 26, 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 200 | +1.88(+5.86%) |
| Jun 23, 2023 | 33.00 | 33.00 | 32.10 | 32.10 | 408 | -1.90(-5.59%) |
| Jun 22, 2023 | 33.05 | 34.00 | 33.05 | 34.00 | 490 | +0.00(+0.00%) |
| Jun 21, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 1,402 | +0.00(+0.00%) |
| Jun 20, 2023 | 33.60 | 34.50 | 33.60 | 34.00 | 785 | +0.40(+1.19%) |
| Jun 16, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 182 | -0.25(-0.74%) |
| Jun 15, 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 238 | -2.65(-7.26%) |
| May 08, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 100 | -1.90(-4.95%) |
| May 03, 2023 | 38.40 | 0 | +1.85(+5.06%) | |||
| May 02, 2023 | 37.01 | 37.01 | 36.55 | 36.55 | 617 | -1.45(-3.82%) |
| May 01, 2023 | 39.98 | 39.98 | 38.00 | 38.00 | 293 | +1.37(+3.74%) |
| Apr 17, 2023 | 36.63 | 30 | -3.07(-7.73%) | |||
| Mar 31, 2023 | 39.70 | 50 | +1.45(+3.79%) | |||
| Mar 27, 2023 | 38.25 | 0 | -3.00(-7.27%) | |||
| Mar 17, 2023 | 41.25 | 0 | -0.75(-1.79%) | |||
| Mar 14, 2023 | 42.00 | 0 | -0.38(-0.90%) | |||
| Mar 13, 2023 | 39.50 | 42.38 | 36.42 | 42.38 | 639 | -0.89(-2.06%) |
| Mar 10, 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 115 | +0.30(+0.70%) |
| Mar 06, 2023 | 42.97 | 0 | +0.47(+1.11%) | |||
| Mar 03, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 500 | +0.50(+1.19%) |
| Mar 02, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 965 | +1.00(+2.44%) |
| Mar 01, 2023 | 39.51 | 41.00 | 39.01 | 41.00 | 2,330 | +0.00(+0.00%) |
| Feb 28, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | +0.91(+2.27%) |
| Feb 22, 2023 | 40.09 | 0 | -0.22(-0.55%) | |||
| Feb 21, 2023 | 40.25 | 40.31 | 40.25 | 40.31 | 250 | -0.70(-1.71%) |
| Feb 16, 2023 | 41.01 | 0 | -1.48(-3.48%) | |||
| Feb 10, 2023 | 42.49 | 0 | +1.99(+4.91%) | |||
| Feb 07, 2023 | 40.50 | 0 | +1.50(+3.85%) | |||
| Feb 06, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | +0.00(+0.00%) |
| Feb 03, 2023 | 39.00 | 39.00 | 37.25 | 39.00 | 1,700 | -0.75(-1.89%) |
| Jan 31, 2023 | 39.75 | 0 | -0.25(-0.62%) | |||
| Jan 25, 2023 | 40.00 | 0 | +1.25(+3.23%) | |||
| Jan 17, 2023 | 38.75 | 0 | -1.25(-3.12%) | |||
| Jan 13, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 178 | +1.00(+2.56%) |
| Dec 29, 2022 | 39.00 | 20 | -1.00(-2.50%) | |||
| Dec 16, 2022 | 40.00 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 40.00 | 167 | -0.91(-2.22%) | |||
| Dec 13, 2022 | 40.91 | 40.91 | 40.91 | 40.91 | 100 | +1.87(+4.79%) |
| Dec 12, 2022 | 39.08 | 39.08 | 39.04 | 39.04 | 200 | -0.16(-0.41%) |
| Dec 07, 2022 | 39.20 | 0 | -1.78(-4.34%) | |||
| Nov 22, 2022 | 40.98 | 0 | +1.98(+5.08%) | |||
| Nov 16, 2022 | 39.00 | 0 | -0.99(-2.48%) | |||
| Nov 15, 2022 | 39.99 | 39.99 | 39.99 | 39.99 | 200 | -0.01(-0.02%) |
| Nov 02, 2022 | 40.00 | 62 | +1.00(+2.56%) | |||
| Oct 26, 2022 | 39.00 | 0 | -0.40(-1.02%) | |||
| Oct 25, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 500 | -0.10(-0.25%) |
| Oct 14, 2022 | 39.50 | 0 | -1.25(-3.07%) | |||
| Oct 13, 2022 | 39.00 | 40.75 | 39.00 | 40.75 | 1,118 | +2.14(+5.54%) |
| Oct 11, 2022 | 38.61 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 176 | -0.89(-2.25%) |
| 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%) |
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.