Logansport Financial Corp (OP: LOGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 19, 2024 | 29.62 | 0 | -1.38(-4.45%) | |||
| Mar 04, 2024 | 31.00 | 50 | +0.50(+1.64%) | |||
| Feb 26, 2024 | 30.50 | 75 | +0.34(+1.13%) | |||
| Feb 23, 2024 | 30.77 | 30.77 | 30.16 | 30.16 | 301 | -0.87(-2.80%) |
| Feb 14, 2024 | 31.03 | 0 | -1.12(-3.48%) | |||
| Feb 07, 2024 | 32.15 | 0 | +1.01(+3.24%) | |||
| Feb 01, 2024 | 31.14 | 0 | -0.11(-0.35%) | |||
| Jan 26, 2024 | 31.25 | 0 | +0.25(+0.81%) | |||
| Jan 24, 2024 | 31.00 | 0 | -0.19(-0.61%) | |||
| Jan 16, 2024 | 31.19 | 0 | +0.19(+0.61%) | |||
| Jan 05, 2024 | 31.00 | 30 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 31.00 | 0 | +1.00(+3.33%) | |||
| Dec 27, 2023 | 30.00 | 0 | -1.00(-3.23%) | |||
| Dec 26, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | +1.50(+5.08%) |
| Dec 15, 2023 | 29.50 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 29.50 | 0 | -0.25(-0.84%) | |||
| Dec 11, 2023 | 29.75 | 0 | -0.20(-0.67%) | |||
| Dec 05, 2023 | 29.95 | 0 | -0.30(-0.99%) | |||
| Dec 01, 2023 | 30.25 | 0 | -0.25(-0.82%) | |||
| Nov 22, 2023 | 30.50 | 25 | +0.50(+1.67%) | |||
| Nov 09, 2023 | 30.00 | 1 | -0.63(-2.06%) | |||
| Nov 08, 2023 | 30.67 | 30.67 | 30.63 | 30.63 | 340 | +0.09(+0.29%) |
| Oct 24, 2023 | 30.54 | 0 | -1.26(-3.96%) | |||
| Oct 04, 2023 | 31.80 | 0 | +0.90(+2.91%) | |||
| Oct 03, 2023 | 31.86 | 31.86 | 30.90 | 30.90 | 600 | -1.60(-4.92%) |
| Sep 28, 2023 | 32.50 | 0 | +0.48(+1.50%) | |||
| Sep 27, 2023 | 32.02 | 32.07 | 32.00 | 32.02 | 675 | +0.00(+0.00%) |
| Sep 21, 2023 | 32.02 | 0 | +0.02(+0.06%) | |||
| Sep 14, 2023 | 32.00 | 0 | +0.74(+2.37%) | |||
| Sep 06, 2023 | 31.26 | 0 | -0.25(-0.79%) | |||
| Sep 05, 2023 | 32.50 | 32.50 | 31.51 | 31.51 | 400 | -1.24(-3.79%) |
| Aug 29, 2023 | 32.75 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2023 | 32.50 | 32.75 | 32.50 | 32.75 | 1,147 | +2.19(+7.17%) |
| Aug 24, 2023 | 30.56 | 100 | -0.44(-1.42%) | |||
| Aug 22, 2023 | 31.00 | 31 | -0.75(-2.36%) | |||
| Aug 18, 2023 | 31.75 | 0 | -0.02(-0.06%) | |||
| Aug 17, 2023 | 31.78 | 31.78 | 31.77 | 31.77 | 300 | -1.65(-4.94%) |
| Aug 15, 2023 | 33.42 | 0 | +1.70(+5.36%) | |||
| Aug 14, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 100 | -1.77(-5.29%) |
| Aug 04, 2023 | 33.49 | 0 | +2.23(+7.13%) | |||
| Aug 03, 2023 | 31.11 | 32.10 | 31.11 | 31.26 | 450 | -2.50(-7.41%) |
| Aug 02, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 100 | -0.13(-0.38%) |
| 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%) |
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.
