Skip to main content

Ledyard Financial Group Inc (OP: LFGP )

15.30 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.80 0 +0.00(+0.00%)
Jun 29, 2023 13.61 13.80 13.61 13.80 300 +0.05(+0.36%)
Jun 28, 2023 13.80 13.80 13.75 13.75 2,310 -0.05(-0.36%)
Jun 27, 2023 13.80 13.80 13.80 13.80 701 +0.00(+0.00%)
Jun 26, 2023 13.80 13.80 13.79 13.80 8,239 -0.20(-1.43%)
Jun 23, 2023 14.00 14.00 14.00 14.00 10,001 +0.00(+0.00%)
Jun 16, 2023 14.00 0 +0.05(+0.36%)
Jun 15, 2023 13.95 13.95 13.94 13.95 4,100 +0.05(+0.36%)
Jun 14, 2023 13.93 13.93 13.90 13.90 787 -0.05(-0.36%)
Jun 13, 2023 13.95 13.95 13.95 13.95 100 +0.00(+0.00%)
Jun 12, 2023 14.00 14.00 13.95 13.95 4,404 -0.06(-0.43%)
Jun 09, 2023 14.05 14.05 14.01 14.01 608 -0.12(-0.85%)
Jun 08, 2023 14.15 14.15 14.13 14.13 200 -0.02(-0.14%)
Jun 07, 2023 14.20 14.20 14.01 14.15 4,043 +0.09(+0.64%)
Jun 06, 2023 14.50 14.50 14.00 14.06 6,961 -0.44(-3.03%)
Jun 01, 2023 14.50 0 +0.50(+3.57%)
May 31, 2023 14.15 14.15 14.00 14.00 561 -0.16(-1.13%)
May 26, 2023 14.16 70 -0.10(-0.70%)
May 24, 2023 14.26 10 -0.24(-1.66%)
May 18, 2023 14.50 1 +0.15(+1.05%)
May 17, 2023 14.35 14.35 14.35 14.35 2,000 -0.15(-1.04%)
May 15, 2023 14.50 0 -0.10(-0.68%)
May 12, 2023 15.05 15.05 14.60 14.60 5,601 -0.40(-2.67%)
May 10, 2023 15.00 10 -0.10(-0.66%)
May 05, 2023 15.10 22 -0.05(-0.33%)
May 03, 2023 15.15 15 -0.45(-2.88%)
May 02, 2023 15.60 15.60 15.60 15.60 340 -0.05(-0.32%)
May 01, 2023 15.65 15.65 15.50 15.65 1,339 -0.10(-0.63%)
Apr 27, 2023 15.75 75 +0.15(+0.96%)
Apr 26, 2023 15.85 16.00 15.60 15.60 633 -0.52(-3.23%)
Apr 25, 2023 16.12 16.12 16.12 16.12 202 -0.08(-0.49%)
Apr 24, 2023 16.20 16.20 16.20 16.20 605 +0.07(+0.43%)
Apr 20, 2023 16.13 5 -0.87(-5.12%)
Apr 18, 2023 17.00 107 +0.00(+0.00%)
Apr 17, 2023 17.00 17.00 17.00 17.00 300 +0.05(+0.29%)
Apr 14, 2023 16.95 16.95 16.95 16.95 1,125 -0.05(-0.29%)
Apr 12, 2023 17.00 0 +0.00(+0.00%)
Apr 10, 2023 17.00 32 +0.06(+0.35%)
Apr 06, 2023 16.94 16.94 16.94 16.94 100 -0.06(-0.35%)
Apr 04, 2023 17.00 0 -0.02(-0.12%)
Mar 31, 2023 17.02 0 +0.02(+0.12%)
Mar 28, 2023 17.00 55 +0.90(+5.59%)
Mar 24, 2023 16.10 0 -0.40(-2.42%)
Mar 22, 2023 16.50 50 -0.50(-2.94%)
Mar 21, 2023 17.00 17.00 17.00 17.00 295 +0.50(+3.03%)
Mar 20, 2023 16.50 16.50 16.50 16.50 1,133 +0.00(+0.00%)
Mar 17, 2023 16.40 16.50 16.17 16.50 1,450 +0.00(+0.00%)
Mar 16, 2023 16.50 16.50 16.50 16.50 498 +0.00(+0.00%)
Mar 15, 2023 16.50 16.50 16.50 16.50 1,347 +0.00(+0.00%)
Mar 14, 2023 16.50 16.80 16.50 16.50 2,790 +0.25(+1.54%)
Mar 13, 2023 18.29 18.30 15.05 16.25 12,368 -2.20(-11.92%)
Mar 10, 2023 18.45 18.50 18.45 18.45 338 -0.55(-2.89%)
Mar 09, 2023 19.45 19.71 19.00 19.00 5,175 -0.25(-1.30%)
Mar 08, 2023 19.15 19.25 19.00 19.25 650 +0.10(+0.52%)
Mar 07, 2023 19.15 19.25 19.15 19.15 1,500 +0.15(+0.79%)
Mar 03, 2023 19.00 0 -0.25(-1.30%)
Feb 28, 2023 19.25 0 -0.46(-2.33%)
Feb 23, 2023 19.71 0 +0.00(+0.00%)
Feb 22, 2023 19.71 19.71 19.71 19.71 168 -0.29(-1.45%)
Feb 21, 2023 20.00 20.00 20.00 20.00 300 +0.00(+0.00%)
Feb 16, 2023 20.00 0 +0.00(+0.00%)
Feb 15, 2023 19.60 20.00 19.40 20.00 1,248 +0.40(+2.04%)
Feb 13, 2023 19.60 0 +0.65(+3.43%)
Feb 10, 2023 18.95 18.95 18.95 18.95 3,075 +0.00(+0.00%)
Feb 09, 2023 18.95 19.27 18.95 18.95 1,975 +0.04(+0.21%)
Feb 08, 2023 19.00 19.00 18.91 18.91 1,375 -0.09(-0.47%)
Feb 07, 2023 19.00 19.00 18.85 19.00 6,578 +0.15(+0.80%)
Feb 06, 2023 18.84 18.85 18.84 18.85 200 +0.10(+0.53%)
Feb 03, 2023 18.75 18.75 18.75 18.75 500 +0.00(+0.00%)
Feb 02, 2023 18.75 18.75 18.75 18.75 500 -0.03(-0.16%)
Feb 01, 2023 18.30 18.78 18.30 18.78 1,275 +0.52(+2.83%)
Jan 31, 2023 18.39 18.39 18.25 18.26 2,082 -0.22(-1.18%)
Jan 30, 2023 18.21 18.49 18.21 18.48 500 +0.36(+1.99%)
Jan 27, 2023 18.15 18.32 18.12 18.12 3,267 +0.01(+0.06%)
Jan 26, 2023 18.50 18.50 18.11 18.11 1,930 -0.74(-3.93%)
Jan 24, 2023 18.85 0 +0.00(+0.00%)
Jan 23, 2023 18.85 18.85 18.85 18.85 100 +0.75(+4.14%)
Jan 20, 2023 18.25 18.25 18.10 18.10 5,410 -0.75(-3.98%)
Jan 19, 2023 18.85 18.85 18.85 18.85 101 +0.35(+1.89%)
Jan 17, 2023 18.50 0 +0.00(+0.00%)
Jan 13, 2023 17.95 18.50 17.95 18.50 8,175 +0.65(+3.64%)
Jan 12, 2023 17.85 17.85 17.85 17.85 200 +0.05(+0.28%)
Jan 10, 2023 17.80 0 -0.05(-0.28%)
Jan 05, 2023 17.85 0 +0.04(+0.22%)
Jan 03, 2023 17.81 0 +0.01(+0.06%)
Dec 30, 2022 17.85 17.85 17.80 17.80 1,100 -0.05(-0.28%)
Dec 29, 2022 17.85 17.85 17.82 17.85 4,054 +0.00(+0.00%)
Dec 28, 2022 17.81 17.85 17.80 17.85 1,908 +0.00(+0.00%)
Dec 27, 2022 18.00 18.00 17.80 17.85 4,100 -0.19(-1.05%)
Dec 23, 2022 18.07 18.07 18.04 18.04 6,263 -0.01(-0.03%)
Dec 21, 2022 18.05 0 -0.04(-0.25%)
Dec 16, 2022 18.09 0 +0.00(+0.00%)
Dec 15, 2022 18.10 18.13 18.09 18.09 4,700 -0.06(-0.33%)
Dec 09, 2022 18.15 0 +0.00(+0.00%)
Dec 08, 2022 18.24 18.24 18.15 18.15 800 -0.09(-0.49%)
Dec 07, 2022 18.24 18.24 18.24 18.24 500 +0.00(+0.00%)
Dec 06, 2022 18.23 18.24 18.20 18.24 1,200 +0.00(+0.00%)
Dec 05, 2022 18.24 18.24 18.24 18.24 500 -0.01(-0.05%)
Dec 02, 2022 18.25 18.25 18.25 18.25 270 -0.03(-0.16%)
Nov 30, 2022 18.28 0 -0.07(-0.38%)
Nov 29, 2022 18.30 18.35 18.05 18.35 8,662 -0.14(-0.76%)
Nov 28, 2022 18.23 18.49 18.20 18.49 500 +0.01(+0.05%)
Nov 25, 2022 18.48 18.48 18.48 18.48 100 +0.17(+0.93%)
Nov 23, 2022 18.31 18.31 18.31 18.31 1,000 +0.00(+0.00%)
Nov 22, 2022 18.54 18.54 18.31 18.31 375 +0.06(+0.33%)
Nov 21, 2022 18.33 18.33 18.25 18.25 5,285 -0.16(-0.87%)
Nov 18, 2022 18.45 18.45 18.41 18.41 1,300 -0.25(-1.34%)
Nov 17, 2022 18.70 18.70 18.40 18.66 6,516 -0.33(-1.74%)
Nov 16, 2022 18.99 18.99 18.99 18.99 100 +0.00(+0.00%)
Nov 15, 2022 18.87 18.99 18.85 18.99 3,122 +0.14(+0.74%)
Nov 14, 2022 18.85 18.99 18.85 18.85 641 -0.15(-0.79%)
Nov 11, 2022 19.40 19.40 19.00 19.00 5,426 -0.45(-2.31%)
Nov 10, 2022 19.45 19.74 19.45 19.45 600 +0.05(+0.26%)
Nov 09, 2022 19.40 19.40 19.40 19.40 200 +0.00(+0.00%)
Nov 08, 2022 19.40 19.40 19.40 19.40 500 +0.00(+0.00%)
Nov 07, 2022 19.40 19.40 19.40 19.40 158 +0.00(+0.00%)
Nov 03, 2022 19.40 5 -0.20(-1.02%)
Nov 02, 2022 19.60 19.60 19.60 19.60 100 +0.10(+0.51%)
Nov 01, 2022 19.50 19.50 19.50 19.50 342 +0.00(+0.00%)
Oct 31, 2022 19.70 19.70 19.50 19.50 258 -0.20(-1.02%)
Oct 28, 2022 19.70 19.70 19.70 19.70 200 -0.10(-0.51%)
Oct 25, 2022 19.80 0 -0.20(-1.00%)
Oct 19, 2022 20.00 0 +0.00(+0.00%)
Oct 17, 2022 20.00 0 +0.70(+3.63%)
Oct 14, 2022 19.30 20.00 19.30 19.30 3,754 +0.00(+0.00%)
Oct 13, 2022 19.85 19.85 19.30 19.30 1,224 -0.55(-2.77%)
Oct 11, 2022 19.85 0 -0.15(-0.75%)
Oct 10, 2022 20.00 20.00 20.00 20.00 100 +0.60(+3.09%)
Oct 07, 2022 19.40 19.40 19.40 19.40 500 +0.00(+0.00%)
Oct 06, 2022 19.34 19.40 19.32 19.40 703 +0.02(+0.13%)
Oct 05, 2022 19.80 19.80 19.21 19.38 3,540 -1.02(-5.02%)
Oct 03, 2022 20.40 0 -0.05(-0.24%)
Sep 28, 2022 20.45 6 +0.45(+2.25%)
Sep 27, 2022 20.00 20.00 20.00 20.00 301 -0.25(-1.23%)
Sep 23, 2022 20.25 25 +0.05(+0.25%)
Sep 21, 2022 20.20 0 -0.50(-2.42%)
Sep 20, 2022 21.00 21.00 20.65 20.70 2,525 -0.30(-1.43%)
Sep 13, 2022 21.00 0 +0.00(+0.00%)
Sep 09, 2022 21.00 0 +0.00(+0.00%)
Sep 07, 2022 21.00 0 +0.45(+2.19%)
Sep 06, 2022 20.75 20.75 20.55 20.55 4,433 -0.43(-2.03%)
Sep 01, 2022 20.98 0 -0.02(-0.12%)
Aug 31, 2022 21.00 21.00 21.00 21.00 300 -0.40(-1.87%)
Aug 30, 2022 21.40 21.40 21.40 21.40 100 -0.60(-2.73%)
Aug 26, 2022 22.00 0 +0.00(+0.00%)
Aug 23, 2022 22.00 0 +0.58(+2.71%)
Aug 19, 2022 21.42 0 +0.00(+0.00%)
Aug 18, 2022 21.19 21.42 21.19 21.42 250 +0.57(+2.73%)
Aug 17, 2022 20.85 20.85 20.85 20.85 250 -0.57(-2.66%)
Aug 16, 2022 20.85 21.42 20.85 21.42 400 +0.60(+2.86%)
Aug 15, 2022 20.60 21.25 20.60 20.82 1,300 +0.22(+1.09%)
Aug 12, 2022 20.50 20.60 20.50 20.60 2,895 +0.10(+0.49%)
Aug 10, 2022 20.50 0 +0.25(+1.23%)
Aug 09, 2022 20.25 20.25 20.25 20.25 648 +0.00(+0.00%)
Aug 08, 2022 20.25 20.25 20.25 20.25 250 +0.20(+1.00%)
Aug 04, 2022 20.05 90 -0.05(-0.25%)
Aug 02, 2022 20.10 0 +0.00(+0.00%)
Aug 01, 2022 20.10 20.10 20.10 20.10 300 -0.01(-0.05%)
Jul 29, 2022 20.11 20.11 20.11 20.11 442 -0.19(-0.94%)
Jul 27, 2022 20.30 75 -0.13(-0.64%)
Jul 26, 2022 20.21 20.43 20.21 20.43 300 +0.03(+0.15%)
Jul 25, 2022 20.40 20.40 20.40 20.40 500 +0.27(+1.37%)
Jul 22, 2022 20.05 20.20 20.05 20.12 3,541 -0.12(-0.62%)
Jul 20, 2022 20.25 0 +0.23(+1.15%)
Jul 19, 2022 20.10 20.10 20.02 20.02 395 +0.00(+0.00%)
Jul 18, 2022 20.50 20.50 20.02 20.02 2,100 -0.51(-2.48%)
Jul 15, 2022 20.53 20.53 20.53 20.53 500 +0.01(+0.05%)
Jul 14, 2022 20.52 20.52 20.52 20.52 100 +0.57(+2.86%)
Jul 11, 2022 19.95 0 -0.10(-0.50%)
Jul 08, 2022 20.34 20.50 20.00 20.05 4,331 -0.29(-1.43%)
Jul 07, 2022 20.34 20.34 20.34 20.34 193 +0.34(+1.70%)
Jul 06, 2022 20.06 20.07 20.00 20.00 1,600 -0.10(-0.50%)
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.