Skip to main content

Ledyard Financial Group Inc (OP: LFGP )

14.19 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 14.15 14.19 14.10 14.19 6,313 +0.01(+0.07%)
Oct 30, 2024 14.00 14.25 13.90 14.18 13,050 -0.01(-0.07%)
Oct 29, 2024 14.23 14.23 14.00 14.19 4,238 -0.01(-0.07%)
Oct 28, 2024 13.81 14.23 13.81 14.20 7,800 +0.20(+1.43%)
Oct 25, 2024 13.75 14.00 13.75 14.00 613 -0.10(-0.71%)
Oct 24, 2024 13.74 14.10 13.74 14.10 500 +0.10(+0.71%)
Oct 23, 2024 13.70 14.00 13.70 14.00 438 +0.00(+0.00%)
Oct 22, 2024 13.70 14.00 13.70 14.00 581 +0.15(+1.08%)
Oct 21, 2024 13.75 13.90 13.75 13.85 400 -0.05(-0.36%)
Oct 18, 2024 13.75 14.09 13.75 13.90 1,100 -0.19(-1.35%)
Oct 17, 2024 13.85 14.09 13.74 14.09 900 +0.21(+1.51%)
Oct 16, 2024 13.62 14.00 13.62 13.88 1,430 +0.37(+2.74%)
Oct 15, 2024 13.59 13.80 13.45 13.51 34,189 +0.01(+0.07%)
Oct 14, 2024 13.66 13.66 13.50 13.50 7,200 -0.15(-1.10%)
Oct 11, 2024 13.90 14.25 13.65 13.65 8,803 -0.23(-1.66%)
Oct 10, 2024 13.88 13.88 13.88 13.88 300 -0.02(-0.14%)
Oct 08, 2024 13.90 0 -0.10(-0.71%)
Oct 07, 2024 14.00 14.00 14.00 14.00 300 +0.00(+0.00%)
Oct 03, 2024 14.00 50 +0.00(+0.00%)
Oct 02, 2024 13.86 14.19 13.86 14.00 2,200 +0.00(+0.00%)
Oct 01, 2024 14.00 14.56 13.94 14.00 13,012 +0.15(+1.08%)
Sep 30, 2024 13.88 13.90 13.80 13.85 12,060 +0.00(+0.00%)
Sep 27, 2024 13.50 13.85 13.50 13.85 5,855 +0.07(+0.51%)
Sep 26, 2024 13.80 13.81 13.30 13.78 10,565 -0.02(-0.14%)
Sep 25, 2024 13.68 13.80 13.30 13.80 5,026 +0.09(+0.66%)
Sep 24, 2024 13.82 13.82 13.51 13.71 4,545 -0.08(-0.58%)
Sep 23, 2024 13.79 13.80 13.50 13.79 1,280 +0.10(+0.73%)
Sep 19, 2024 13.69 0 +0.00(+0.00%)
Sep 18, 2024 13.55 13.69 13.55 13.69 1,893 +0.14(+1.03%)
Sep 17, 2024 13.55 13.55 13.55 13.55 306 +0.05(+0.37%)
Sep 16, 2024 13.67 13.79 13.50 13.50 2,575 +0.00(+0.00%)
Sep 13, 2024 13.50 13.50 13.37 13.50 800 +0.01(+0.07%)
Sep 10, 2024 13.49 0 +0.12(+0.90%)
Sep 09, 2024 12.81 13.50 12.76 13.37 13,989 -0.13(-0.96%)
Sep 06, 2024 13.48 13.50 13.36 13.50 1,439 +0.00(+0.00%)
Sep 05, 2024 13.50 13.50 13.50 13.50 264 +0.42(+3.21%)
Sep 04, 2024 13.08 13.08 13.08 13.08 500 -0.02(-0.15%)
Sep 03, 2024 13.07 13.37 12.82 13.10 55,718 -0.27(-2.02%)
Aug 29, 2024 13.37 0 +0.22(+1.67%)
Aug 28, 2024 13.06 13.15 13.06 13.15 215 +0.15(+1.15%)
Aug 27, 2024 13.00 13.00 12.82 13.00 6,821 +0.23(+1.80%)
Aug 26, 2024 13.10 13.10 12.76 12.77 328 -0.03(-0.23%)
Aug 23, 2024 13.08 13.29 12.65 12.80 70,918 +0.03(+0.23%)
Aug 22, 2024 13.36 13.60 12.77 12.77 10,454 -0.73(-5.41%)
Aug 21, 2024 13.50 13.50 13.50 13.50 7,600 -0.16(-1.17%)
Aug 20, 2024 13.21 13.76 13.00 13.66 7,320 -0.10(-0.73%)
Aug 19, 2024 13.58 13.78 13.20 13.76 9,900 +0.08(+0.58%)
Aug 16, 2024 13.79 13.79 13.36 13.68 5,800 +0.03(+0.22%)
Aug 15, 2024 13.55 13.86 13.13 13.65 8,725 +0.15(+1.11%)
Aug 14, 2024 13.59 13.86 12.81 13.50 8,253 -0.46(-3.30%)
Aug 13, 2024 13.96 13.96 13.96 13.96 4,037 +0.00(+0.00%)
Aug 12, 2024 13.96 13.96 13.96 13.96 100 +0.44(+3.25%)
Aug 09, 2024 14.00 14.00 13.52 13.52 7,975 -0.48(-3.43%)
Aug 07, 2024 14.00 27 +0.00(+0.00%)
Aug 06, 2024 13.69 14.00 13.50 14.00 2,525 +0.11(+0.79%)
Aug 05, 2024 13.75 13.89 13.51 13.89 1,100 +0.08(+0.58%)
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.