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

Ledyard Financial Group Inc (OP: LFGP )

15.00 +0.01 (+0.07%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 1, 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 29, 2023 17.00 17.00 16.88 16.90 1,500 -0.10(-0.59%)
Dec 28, 2023 17.09 17.09 16.96 17.00 1,803 +0.18(+1.07%)
Dec 27, 2023 16.84 16.84 16.78 16.82 1,472 -0.02(-0.12%)
Dec 20, 2023 16.84 3 +0.00(+0.00%)
Dec 15, 2023 16.84 63 -0.01(-0.06%)
Dec 14, 2023 16.44 17.00 16.44 16.85 2,297 +0.60(+3.69%)
Dec 13, 2023 15.75 16.25 15.75 16.25 1,103 +0.10(+0.62%)
Dec 08, 2023 16.15 0 -0.15(-0.92%)
Dec 07, 2023 15.83 16.30 15.83 16.30 3,243 +0.64(+4.09%)
Dec 06, 2023 15.66 15.66 15.56 15.66 313 +0.16(+1.03%)
Dec 05, 2023 15.17 15.50 15.15 15.50 1,120 +0.31(+2.04%)
Dec 04, 2023 15.00 15.19 14.50 15.19 2,764 +0.19(+1.27%)
Dec 01, 2023 14.90 15.00 14.80 15.00 750 +0.00(+0.00%)
Nov 20, 2023 15.00 0 +0.10(+0.67%)
Nov 17, 2023 14.29 14.90 13.80 14.90 400 -0.02(-0.13%)
Nov 16, 2023 14.92 14.92 14.92 14.92 101 -0.08(-0.53%)
Nov 15, 2023 13.92 15.00 13.92 15.00 1,507 +1.09(+7.84%)
Nov 14, 2023 13.30 13.91 13.30 13.91 1,256 +0.61(+4.59%)
Nov 10, 2023 13.30 0 +0.00(+0.00%)
Nov 09, 2023 13.30 13.30 13.30 13.30 100 +0.00(+0.00%)
Nov 08, 2023 13.01 13.30 13.01 13.30 515 +0.00(+0.00%)
Nov 07, 2023 13.23 13.30 13.23 13.30 830 +0.00(+0.00%)
Nov 06, 2023 13.30 13.30 12.92 13.30 325 +0.10(+0.76%)
Nov 03, 2023 13.25 13.29 13.20 13.20 1,550 +0.25(+1.93%)
Nov 02, 2023 13.11 13.25 12.95 12.95 1,966 -0.19(-1.45%)
Oct 31, 2023 13.14 1 +0.00(+0.00%)
Oct 30, 2023 13.14 13.14 13.14 13.14 1,101 -0.11(-0.83%)
Oct 27, 2023 13.21 13.25 13.21 13.25 205 -0.05(-0.38%)
Oct 26, 2023 13.30 13.30 13.30 13.30 3,120 -0.19(-1.41%)
Oct 24, 2023 13.49 0 -0.01(-0.07%)
Oct 23, 2023 13.40 13.59 13.35 13.50 2,900 -0.05(-0.37%)
Oct 20, 2023 13.10 13.60 13.10 13.55 4,000 -0.25(-1.81%)
Oct 16, 2023 13.80 0 +0.44(+3.32%)
Oct 13, 2023 13.34 13.86 13.34 13.36 2,955 +0.02(+0.12%)
Oct 12, 2023 13.69 13.69 13.34 13.34 790 -0.60(-4.30%)
Oct 11, 2023 13.70 13.94 13.54 13.94 1,895 -0.15(-1.06%)
Oct 09, 2023 14.09 0 +0.15(+1.08%)
Oct 06, 2023 13.75 13.94 13.70 13.94 3,502 -0.06(-0.43%)
Oct 05, 2023 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Oct 04, 2023 13.96 14.09 13.95 14.00 3,310 -0.24(-1.69%)
Oct 02, 2023 14.24 0 -0.01(-0.07%)
Sep 29, 2023 14.06 14.25 14.05 14.25 3,600 -0.35(-2.40%)
Sep 28, 2023 14.60 14.60 14.60 14.60 150 +0.00(+0.00%)
Sep 26, 2023 14.60 0 +0.10(+0.69%)
Sep 25, 2023 14.50 14.50 14.50 14.50 449 +0.00(+0.00%)
Sep 22, 2023 14.20 14.50 14.00 14.50 3,306 +0.58(+4.17%)
Sep 21, 2023 13.92 13.92 13.92 13.92 258 -0.08(-0.57%)
Sep 20, 2023 14.00 14.00 14.00 14.00 702 +0.08(+0.57%)
Sep 19, 2023 14.00 14.00 13.92 13.92 696 -0.08(-0.57%)
Sep 18, 2023 14.00 14.00 14.00 14.00 110 -0.50(-3.45%)
Sep 14, 2023 14.50 0 +0.00(+0.00%)
Sep 12, 2023 14.50 25 -0.45(-3.01%)
Sep 06, 2023 14.95 25 +0.56(+3.89%)
Sep 05, 2023 14.39 14.39 14.39 14.39 215 -0.11(-0.76%)
Sep 01, 2023 13.90 14.50 13.90 14.50 5,653 +0.50(+3.57%)
Aug 30, 2023 14.00 95 +0.00(+0.00%)
Aug 29, 2023 13.90 14.00 13.54 14.00 710 +0.00(+0.00%)
Aug 25, 2023 14.00 0 +0.00(+0.00%)
Aug 24, 2023 14.20 14.20 14.00 14.00 2,630 -0.20(-1.41%)
Aug 23, 2023 14.02 14.20 14.02 14.20 17,183 +0.01(+0.07%)
Aug 22, 2023 14.34 14.34 14.19 14.19 1,962 -0.16(-1.11%)
Aug 21, 2023 14.20 14.45 14.20 14.35 1,288 +0.16(+1.13%)
Aug 18, 2023 14.22 14.22 14.19 14.19 614 -0.11(-0.77%)
Aug 17, 2023 14.50 14.50 14.22 14.30 1,969 -0.40(-2.72%)
Aug 16, 2023 14.70 14.70 14.70 14.70 100 -0.05(-0.34%)
Aug 15, 2023 14.80 14.80 14.75 14.75 1,911 -0.15(-1.01%)
Aug 11, 2023 14.90 10 +0.00(+0.00%)
Aug 10, 2023 14.95 14.95 14.90 14.90 205 +0.08(+0.54%)
Aug 09, 2023 14.95 14.95 14.82 14.82 1,330 -0.12(-0.80%)
Aug 08, 2023 14.94 14.94 14.94 14.94 112 +0.09(+0.61%)
Aug 04, 2023 14.85 0 +0.00(+0.00%)
Aug 03, 2023 14.90 14.90 14.44 14.85 1,425 +0.03(+0.20%)
Aug 02, 2023 14.95 14.95 14.55 14.82 2,300 -0.17(-1.13%)
Aug 01, 2023 14.90 14.99 14.61 14.99 3,066 -0.51(-3.29%)
Jul 31, 2023 15.00 15.50 15.00 15.50 1,100 +0.45(+2.99%)
Jul 28, 2023 15.43 15.43 15.03 15.05 1,050 +0.00(+0.00%)
Jul 27, 2023 15.16 15.48 15.05 15.05 4,520 -0.45(-2.90%)
Jul 24, 2023 15.50 0 -0.25(-1.59%)
Jul 20, 2023 15.75 2 +0.26(+1.68%)
Jul 19, 2023 15.50 15.50 15.00 15.49 5,300 -0.01(-0.06%)
Jul 18, 2023 15.00 15.50 14.98 15.50 5,660 +0.52(+3.47%)
Jul 17, 2023 14.53 15.00 14.53 14.98 1,100 -0.27(-1.77%)
Jul 14, 2023 14.75 15.25 14.75 15.25 6,250 +0.25(+1.67%)
Jul 13, 2023 15.00 15.00 14.95 15.00 700 +0.00(+0.00%)
Jul 11, 2023 15.00 6,269 +1.00(+7.14%)
Jul 10, 2023 14.00 14.00 14.00 14.00 14,531 +0.50(+3.70%)
Jul 07, 2023 13.75 13.80 13.50 13.50 164,862 -0.30(-2.17%)
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 -1.15(-7.62%)
May 05, 2023 15.10 64 -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%)
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.