Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ledyard Financial Group Inc (OP: LFGP )

14.40 +0.09 (+0.63%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2020 18.99 18.99 18.99 0 +0.20(+1.08%)
Dec 28, 2020 18.79 18.79 18.79 0 -0.21(-1.12%)
Dec 23, 2020 19.00 19.00 19.00 0 +0.99(+5.50%)
Dec 22, 2020 18.07 18.10 18.01 18.01 675 -0.25(-1.37%)
Dec 21, 2020 18.31 18.50 18.26 18.26 425 -0.05(-0.27%)
Dec 16, 2020 18.31 18.31 18.31 0 -0.19(-1.03%)
Dec 15, 2020 18.50 18.50 18.50 18.50 500 -1.49(-7.45%)
Dec 14, 2020 19.99 19.99 19.99 25 +0.00(+0.00%)
Dec 10, 2020 19.99 19.99 19.99 0 +1.24(+6.61%)
Dec 04, 2020 18.75 18.75 18.75 0 +0.00(+0.00%)
Dec 03, 2020 19.00 19.00 18.75 18.75 1,324 -0.25(-1.32%)
Dec 02, 2020 19.00 19.00 18.45 19.00 677 +0.65(+3.54%)
Dec 01, 2020 20.00 20.00 18.26 18.35 1,155 -3.65(-16.59%)
Nov 30, 2020 22.00 22.00 22.00 100 +0.00(+0.00%)
Nov 25, 2020 22.00 22.00 22.00 0 +0.50(+2.33%)
Nov 24, 2020 19.00 21.50 19.00 21.50 250 +2.50(+13.16%)
Nov 23, 2020 19.00 19.00 19.00 19.00 200 +0.00(+0.00%)
Nov 20, 2020 19.00 19.00 19.00 19.00 500 +0.00(+0.00%)
Nov 19, 2020 19.00 19.00 19.00 108 +0.00(+0.00%)
Nov 17, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 16, 2020 19.00 19.00 19.00 19.00 100 +0.95(+5.26%)
Nov 13, 2020 18.00 18.05 17.99 18.05 400 +0.55(+3.14%)
Nov 10, 2020 17.50 17.50 17.50 0 +0.00(+0.00%)
Nov 09, 2020 16.95 17.50 16.95 17.50 7,001 +0.64(+3.80%)
Nov 06, 2020 17.40 17.40 16.86 16.86 500 -0.54(-3.10%)
Nov 05, 2020 17.40 17.40 17.40 17.40 258 +0.40(+2.35%)
Nov 04, 2020 17.00 17.00 17.00 7 +0.00(+0.00%)
Nov 03, 2020 16.99 17.00 16.92 17.00 3,120 +0.15(+0.89%)
Nov 02, 2020 16.85 16.85 16.85 2 +0.00(+0.00%)
Oct 30, 2020 16.98 16.98 16.85 16.85 500 -0.05(-0.30%)
Oct 26, 2020 16.90 16.90 16.90 0 +0.10(+0.60%)
Oct 22, 2020 16.80 16.80 16.80 0 +0.05(+0.30%)
Oct 21, 2020 16.75 16.75 16.75 16.75 375 +0.00(+0.00%)
Oct 20, 2020 16.75 16.75 16.75 16.75 400 -0.05(-0.30%)
Oct 16, 2020 16.80 16.80 16.80 0 +0.00(+0.00%)
Oct 15, 2020 16.80 16.80 16.80 16.80 2,134 +0.25(+1.51%)
Oct 14, 2020 16.55 16.55 16.55 16.55 500 +0.00(+0.00%)
Oct 12, 2020 16.55 16.55 16.55 0 -0.25(-1.49%)
Oct 09, 2020 16.50 16.80 16.50 16.80 600 +0.29(+1.76%)
Oct 07, 2020 16.51 16.51 16.51 0 -0.28(-1.67%)
Oct 06, 2020 16.79 16.79 16.79 16.79 100 +0.04(+0.24%)
Oct 05, 2020 16.75 16.75 16.75 16.75 100 +0.24(+1.45%)
Sep 29, 2020 16.51 16.51 16.51 0 +0.24(+1.48%)
Sep 28, 2020 16.27 16.27 16.27 25 +0.00(+0.00%)
Sep 24, 2020 16.27 16.27 16.27 0 +0.26(+1.62%)
Sep 23, 2020 16.01 16.01 16.01 60 +0.00(+0.00%)
Sep 21, 2020 16.01 16.01 16.01 0 -0.75(-4.47%)
Sep 18, 2020 16.75 16.85 16.50 16.76 1,400 +0.01(+0.06%)
Sep 17, 2020 16.85 16.85 16.75 16.75 575 +0.00(+0.00%)
Sep 15, 2020 16.75 16.75 16.75 0 -0.40(-2.33%)
Sep 14, 2020 18.00 18.00 17.15 17.15 200 +0.15(+0.88%)
Sep 10, 2020 17.00 17.00 17.00 0 -0.02(-0.12%)
Sep 09, 2020 17.76 17.80 17.02 17.02 1,044 -1.23(-6.74%)
Sep 08, 2020 18.00 18.25 18.00 18.25 500 +0.75(+4.29%)
Sep 04, 2020 17.25 17.50 17.25 17.50 900 +0.65(+3.86%)
Sep 02, 2020 16.85 16.85 16.85 0 +0.00(+0.00%)
Aug 31, 2020 16.85 16.85 16.85 0 +0.09(+0.54%)
Aug 28, 2020 17.50 17.50 16.76 16.76 2,000 -0.74(-4.23%)
Aug 26, 2020 17.50 17.50 17.50 0 -0.50(-2.78%)
Aug 25, 2020 18.00 18.00 18.00 18.00 277 +0.36(+2.04%)
Aug 24, 2020 17.64 17.64 17.64 17.64 200 +0.59(+3.46%)
Aug 21, 2020 17.05 17.05 17.05 4 +0.00(+0.00%)
Aug 20, 2020 17.20 17.20 17.00 17.05 1,900 +0.04(+0.24%)
Aug 19, 2020 16.75 17.01 16.75 17.01 2,000 +0.26(+1.55%)
Aug 17, 2020 16.75 16.75 16.75 0 -0.75(-4.29%)
Aug 14, 2020 17.50 17.50 17.50 17.50 100 +0.50(+2.94%)
Aug 13, 2020 17.00 17.00 17.00 50 +0.00(+0.00%)
Aug 12, 2020 17.00 17.00 17.00 80 +0.00(+0.00%)
Aug 11, 2020 17.00 17.00 17.00 17.00 450 +0.90(+5.59%)
Aug 10, 2020 16.10 16.10 16.10 60 +0.00(+0.00%)
Aug 06, 2020 16.10 16.10 16.10 0 -1.23(-7.10%)
Aug 04, 2020 17.33 17.33 17.33 0 +0.00(+0.00%)
Aug 03, 2020 16.90 17.33 16.90 17.33 544 +0.43(+2.54%)
Jul 31, 2020 15.61 16.90 15.61 16.90 4,800 +1.21(+7.71%)
Jul 30, 2020 16.48 16.48 15.61 15.69 3,625 -0.39(-2.43%)
Jul 28, 2020 16.08 16.08 16.08 0 +0.08(+0.50%)
Jul 27, 2020 15.95 16.00 15.95 16.00 200 +0.50(+3.23%)
Jul 23, 2020 15.50 15.50 15.50 0 -1.01(-6.12%)
Jul 22, 2020 16.86 16.86 16.51 16.51 1,400 -0.49(-2.88%)
Jul 21, 2020 17.00 17.00 17.00 17.00 125 +0.15(+0.89%)
Jul 20, 2020 17.00 17.00 16.71 16.85 803 -0.50(-2.88%)
Jul 17, 2020 17.50 17.50 17.35 17.35 600 -0.25(-1.42%)
Jul 13, 2020 17.60 17.60 17.60 0 +0.00(+0.00%)
Jul 09, 2020 17.60 17.60 17.60 0 +0.00(+0.00%)
Jul 08, 2020 17.75 17.75 17.60 17.60 1,500 -0.40(-2.22%)
Jul 07, 2020 18.00 18.00 18.00 18.00 200 -0.10(-0.55%)
Jul 06, 2020 18.40 18.40 18.10 18.10 3,077 -0.17(-0.93%)
Jul 02, 2020 18.27 18.27 18.27 18.27 700 +0.00(+0.00%)
Jun 30, 2020 18.27 18.27 18.27 0 +0.04(+0.22%)
Jun 29, 2020 18.23 18.23 18.23 18.23 3,343 +0.02(+0.11%)
Jun 24, 2020 18.21 18.21 18.21 0 +0.01(+0.05%)
Jun 22, 2020 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 16, 2020 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 15, 2020 18.00 18.20 18.00 18.20 270 -0.05(-0.27%)
Jun 12, 2020 17.75 18.50 17.75 18.25 1,100 +0.40(+2.24%)
Jun 10, 2020 17.85 17.85 17.85 0 -0.15(-0.83%)
Jun 08, 2020 18.00 18.00 18.00 0 +0.25(+1.41%)
Jun 05, 2020 18.26 18.27 17.75 17.75 1,700 -0.50(-2.74%)
Jun 04, 2020 18.25 18.25 18.25 18.25 3,264 +0.02(+0.11%)
Jun 03, 2020 18.25 18.25 18.23 18.23 500 +0.00(+0.00%)
Jun 02, 2020 18.25 18.25 18.23 18.23 2,100 -0.06(-0.33%)
Jun 01, 2020 18.50 18.50 18.25 18.29 1,766 +0.04(+0.22%)
May 27, 2020 18.25 18.25 18.25 0 +0.00(+0.00%)
May 26, 2020 18.25 18.25 18.25 18.25 1,000 +0.00(+0.00%)
May 22, 2020 18.25 18.25 18.25 18.25 1,300 +0.13(+0.72%)
May 20, 2020 18.12 18.12 18.12 0 -0.77(-4.08%)
May 18, 2020 18.89 18.89 18.89 0 -0.11(-0.58%)
May 14, 2020 19.00 19.00 19.00 0 +0.10(+0.53%)
May 12, 2020 18.90 18.90 18.90 0 -0.09(-0.47%)
May 11, 2020 18.99 18.99 18.99 10 +0.00(+0.00%)
May 07, 2020 18.99 18.99 18.99 0 +0.00(+0.00%)
May 04, 2020 18.99 18.99 18.99 0 +0.00(+0.00%)
Apr 30, 2020 18.99 18.99 18.99 0 -0.01(-0.05%)
Apr 29, 2020 18.80 19.00 18.80 19.00 549 +0.00(+0.00%)
Apr 28, 2020 19.25 19.25 19.00 19.00 689 +0.00(+0.00%)
Apr 27, 2020 19.00 19.00 19.00 10 +0.00(+0.00%)
Apr 09, 2020 19.00 19.00 19.00 0 -0.15(-0.78%)
Apr 08, 2020 19.25 19.25 19.15 19.15 300 +0.15(+0.79%)
Apr 02, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 30, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 27, 2020 19.00 19.00 19.00 19.00 1,200 +0.00(+0.00%)
Mar 26, 2020 18.95 19.00 18.95 19.00 1,010 +1.00(+5.56%)
Mar 25, 2020 18.00 18.00 18.00 50 +0.00(+0.00%)
Mar 24, 2020 18.00 18.00 17.98 18.00 3,600 +0.40(+2.27%)
Mar 23, 2020 17.60 17.60 17.60 17.60 1,550 +0.10(+0.57%)
Mar 19, 2020 17.50 17.50 17.50 0 -1.45(-7.65%)
Mar 18, 2020 19.00 19.00 18.00 18.95 900 -1.05(-5.25%)
Mar 17, 2020 20.00 20.00 19.50 20.00 550 -2.00(-9.09%)
Mar 13, 2020 22.00 22.00 22.00 0 -0.45(-2.00%)
Mar 12, 2020 22.00 22.45 21.55 22.45 500 -0.54(-2.35%)
Mar 11, 2020 23.01 23.01 22.50 22.99 5,500 -0.51(-2.17%)
Mar 10, 2020 23.00 23.50 23.00 23.50 1,315 +0.50(+2.17%)
Mar 09, 2020 22.99 23.00 22.28 23.00 1,201 -0.90(-3.77%)
Mar 06, 2020 24.00 24.50 23.90 23.90 1,300 -1.35(-5.35%)
Mar 04, 2020 25.25 25.25 25.25 0 +0.00(+0.00%)
Mar 03, 2020 25.25 25.25 25.25 25.25 2,300 -0.25(-0.98%)
Feb 28, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 27, 2020 25.50 25.50 25.50 25.50 9,599 +0.00(+0.00%)
Feb 26, 2020 25.50 25.50 25.50 25.50 10,600 +0.00(+0.00%)
Feb 25, 2020 25.50 25.50 25.50 25.50 250 +0.00(+0.00%)
Feb 19, 2020 25.50 25.50 25.50 0 -0.40(-1.54%)
Feb 18, 2020 25.90 25.90 25.90 25.90 198 +0.40(+1.57%)
Feb 14, 2020 25.50 25.50 25.50 25.50 200 -0.40(-1.54%)
Feb 13, 2020 25.90 25.90 25.90 25.90 100 +0.40(+1.57%)
Feb 12, 2020 25.50 25.50 25.50 25.50 1,000 -0.39(-1.51%)
Feb 10, 2020 25.89 25.89 25.89 0 +0.39(+1.53%)
Feb 06, 2020 25.50 25.50 25.50 0 -0.50(-1.92%)
Feb 04, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 31, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 29, 2020 26.00 26.00 26.00 0 +0.50(+1.96%)
Jan 28, 2020 25.50 25.50 25.50 35 +0.00(+0.00%)
Jan 23, 2020 25.50 25.50 25.50 0 -0.50(-1.92%)
Jan 17, 2020 26.00 26.00 26.00 0 +0.50(+1.96%)
Jan 16, 2020 25.50 25.50 25.50 1 +0.00(+0.00%)
Jan 14, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 09, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
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.