Logansport Financial Corp (OP: LOGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 12, 2021 | 48.50 | 48.50 | 48.50 | 48.50 | 122 | +1.45(+3.08%) |
| Aug 31, 2021 | 47.05 | 47.05 | 47.05 | 3 | -0.20(-0.42%) | |
| Aug 20, 2021 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) | |
| Aug 16, 2021 | 47.25 | 47.25 | 47.25 | 0 | -2.75(-5.50%) | |
| Jul 28, 2021 | 50.00 | 50.00 | 50.00 | 0 | +2.75(+5.82%) | |
| Jul 23, 2021 | 47.25 | 47.25 | 47.25 | 0 | -0.10(-0.21%) | |
| Jul 14, 2021 | 47.35 | 47.35 | 47.35 | 0 | -0.71(-1.48%) | |
| Jul 12, 2021 | 48.06 | 48.06 | 48.06 | 22 | -0.19(-0.39%) | |
| Jul 08, 2021 | 48.25 | 48.25 | 48.25 | 14 | +0.00(+0.00%) | |
| Jul 06, 2021 | 48.25 | 48.25 | 48.25 | 0 | -1.74(-3.48%) | |
| Jul 01, 2021 | 49.99 | 49.99 | 49.99 | 0 | +0.99(+2.02%) | |
| Jun 24, 2021 | 49.00 | 49.00 | 49.00 | 0 | +0.00(+0.00%) | |
| Jun 15, 2021 | 49.00 | 49.00 | 49.00 | 74 | +0.00(+0.00%) | |
| Jun 03, 2021 | 49.00 | 49.00 | 49.00 | 10 | +0.00(+0.00%) | |
| May 28, 2021 | 49.00 | 49.00 | 49.00 | 0 | +0.41(+0.84%) | |
| May 27, 2021 | 48.59 | 48.59 | 48.59 | 48.59 | 250 | +2.29(+4.95%) |
| May 11, 2021 | 46.30 | 46.30 | 46.30 | 0 | -0.40(-0.86%) | |
| May 10, 2021 | 46.70 | 46.70 | 46.70 | 46.70 | 130 | +0.00(+0.00%) |
| May 05, 2021 | 46.70 | 46.70 | 46.70 | 0 | +0.69(+1.50%) | |
| May 04, 2021 | 46.00 | 46.70 | 46.00 | 46.01 | 557 | -0.69(-1.48%) |
| Apr 28, 2021 | 46.70 | 46.70 | 46.70 | 0 | -0.00(-0.00%) | |
| Apr 26, 2021 | 46.70 | 46.70 | 46.70 | 0 | -0.05(-0.11%) | |
| Apr 23, 2021 | 46.75 | 46.75 | 46.75 | 6 | +0.00(+0.00%) | |
| Apr 22, 2021 | 46.75 | 46.75 | 46.75 | 46.75 | 100 | -3.75(-7.43%) |
| Apr 21, 2021 | 50.50 | 50.50 | 50.50 | 1 | +0.00(+0.00%) | |
| Apr 20, 2021 | 50.50 | 50.50 | 50.50 | 61 | +0.00(+0.00%) | |
| Apr 19, 2021 | 50.50 | 50.50 | 50.50 | 50.50 | 600 | +3.98(+8.56%) |
| Apr 16, 2021 | 46.52 | 46.52 | 46.52 | 21 | +0.00(+0.00%) | |
| Apr 15, 2021 | 46.52 | 46.52 | 46.52 | 46.52 | 136 | -5.37(-10.35%) |
| Apr 14, 2021 | 51.89 | 51.89 | 51.89 | 66 | +0.00(+0.00%) | |
| Apr 13, 2021 | 51.89 | 51.89 | 51.89 | 51.89 | 217 | +0.00(+0.00%) |
| Apr 12, 2021 | 51.90 | 51.90 | 51.89 | 51.89 | 370 | +0.02(+0.04%) |
| Apr 09, 2021 | 51.87 | 51.87 | 51.87 | 51.87 | 100 | +0.00(+0.00%) |
| Apr 08, 2021 | 51.87 | 51.87 | 51.87 | 15 | +0.00(+0.00%) | |
| Apr 07, 2021 | 51.86 | 51.87 | 51.86 | 51.87 | 450 | +3.79(+7.88%) |
| Apr 05, 2021 | 48.08 | 48.08 | 48.08 | 0 | +1.01(+2.15%) |
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.