Landmark Bancorp Inc (NQ: LARK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 6.540 | 6.540 | 6.540 | 6.540 | 0 | +0.07(+1.01%) |
| Apr 29, 2010 | 6.821 | 6.821 | 6.474 | 6.474 | 3,917 | -0.00(-0.06%) |
| Apr 28, 2010 | 6.944 | 7.046 | 6.319 | 6.478 | 25,029 | -1.05(-13.97%) |
| Apr 27, 2010 | 7.532 | 7.532 | 7.530 | 7.530 | 2,692 | +0.52(+7.49%) |
| Apr 26, 2010 | 7.250 | 7.250 | 7.005 | 7.005 | 1,527 | -0.25(-3.38%) |
| Apr 23, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 1,909 | -0.10(-1.39%) |
| Apr 21, 2010 | 7.353 | 7.353 | 7.353 | 7.353 | 0 | -0.00(-0.00%) |
| Apr 19, 2010 | 7.353 | 7.353 | 7.353 | 7.353 | 0 | -0.20(-2.60%) |
| Apr 16, 2010 | 7.549 | 7.549 | 7.549 | 7.549 | 489 | +0.20(+2.67%) |
| Apr 13, 2010 | 7.353 | 7.353 | 7.353 | 7.353 | 0 | +0.08(+1.12%) |
| Apr 09, 2010 | 7.271 | 7.271 | 7.271 | 7.271 | 0 | +0.20(+2.77%) |
| Apr 06, 2010 | 7.075 | 7.075 | 7.075 | 7.075 | 0 | -0.38(-5.10%) |
| Apr 01, 2010 | 7.455 | 7.455 | 7.455 | 7.455 | 0 | +0.10(+1.39%) |
| Mar 31, 2010 | 7.332 | 7.353 | 7.332 | 7.353 | 1,559 | +0.10(+1.41%) |
| Mar 29, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.10(-1.39%) |
| Mar 24, 2010 | 7.352 | 7.352 | 7.352 | 7.352 | 0 | +0.20(+2.86%) |
| Mar 17, 2010 | 7.148 | 7.148 | 7.148 | 7.148 | 0 | +0.00(+0.00%) |
| Mar 16, 2010 | 6.944 | 7.148 | 6.944 | 7.148 | 1,456 | +0.00(+0.00%) |
| Mar 15, 2010 | 7.169 | 7.169 | 7.148 | 7.148 | 489 | +0.20(+2.94%) |
| Mar 11, 2010 | 6.944 | 6.944 | 6.944 | 6.944 | 0 | +0.41(+6.25%) |
| Mar 10, 2010 | 6.225 | 7.148 | 6.225 | 6.536 | 1,490 | -0.20(-3.03%) |
| Mar 08, 2010 | 6.740 | 6.740 | 6.740 | 6.740 | 0 | +0.00(+0.00%) |
| Mar 05, 2010 | 6.601 | 6.740 | 6.601 | 6.740 | 1,613 | +0.00(+0.00%) |
| Mar 03, 2010 | 6.638 | 6.740 | 6.740 | 6.740 | 2,692 | +0.10(+1.54%) |
| Mar 01, 2010 | 6.482 | 6.638 | 6.638 | 6.638 | 1,224 | +0.19(+2.97%) |
| Feb 25, 2010 | 6.446 | 6.446 | 6.446 | 6.446 | 734 | +0.00(+0.01%) |
| Feb 24, 2010 | 6.446 | 6.446 | 6.446 | 6.446 | 1,224 | +0.01(+0.19%) |
| Feb 23, 2010 | 6.127 | 6.433 | 6.127 | 6.433 | 501 | +0.38(+6.35%) |
| Feb 18, 2010 | 6.049 | 6.049 | 6.049 | 6.049 | 1,239 | +0.08(+1.35%) |
| Feb 17, 2010 | 6.009 | 6.009 | 5.969 | 5.969 | 781 | +0.00(+0.00%) |
| Feb 16, 2010 | 5.969 | 5.969 | 5.969 | 5.969 | 357 | -0.03(-0.54%) |
| Feb 12, 2010 | 5.969 | 6.001 | 6.001 | 6.001 | 1,487 | +0.05(+0.81%) |
| Feb 09, 2010 | 5.953 | 5.953 | 5.953 | 5.953 | 991 | +0.09(+1.55%) |
| Feb 08, 2010 | 5.862 | 5.862 | 5.862 | 5.862 | 374 | -0.25(-4.06%) |
| Feb 02, 2010 | 6.090 | 6.110 | 6.110 | 6.110 | 3,719 | +0.06(+0.98%) |
| Feb 01, 2010 | 6.078 | 6.078 | 6.049 | 6.050 | 17,287 | -0.09(-1.49%) |
| Jan 29, 2010 | 6.078 | 6.142 | 6.078 | 6.142 | 495 | +0.06(+1.06%) |
| Jan 28, 2010 | 6.078 | 6.078 | 6.078 | 6.078 | 991 | -0.00(-0.07%) |
| Jan 26, 2010 | 6.082 | 6.082 | 6.082 | 6.082 | 0 | +0.05(+0.87%) |
| Jan 25, 2010 | 5.989 | 6.047 | 5.989 | 6.029 | 4,649 | +0.04(+0.67%) |
| Jan 22, 2010 | 5.989 | 5.989 | 5.989 | 5.989 | 495 | +0.07(+1.16%) |
| Jan 21, 2010 | 5.920 | 5.920 | 5.920 | 5.920 | 359 | -0.00(-0.07%) |
| Jan 20, 2010 | 6.049 | 6.122 | 5.924 | 5.924 | 5,710 | -0.13(-2.07%) |
| Jan 19, 2010 | 6.045 | 6.049 | 6.045 | 6.049 | 2,124 | +0.16(+2.74%) |
| Jan 12, 2010 | 5.888 | 5.888 | 5.888 | 5.888 | 1,239 | +0.02(+0.34%) |
| Jan 11, 2010 | 5.880 | 5.880 | 5.868 | 5.868 | 495 | +0.02(+0.34%) |
| Jan 08, 2010 | 5.860 | 5.860 | 5.848 | 5.848 | 495 | -0.02(-0.34%) |
| Jan 07, 2010 | 5.880 | 6.013 | 5.828 | 5.868 | 11,185 | +0.04(+0.69%) |
| Jan 05, 2010 | 5.828 | 5.828 | 5.828 | 5.828 | 0 | +0.02(+0.42%) |
| Jan 04, 2010 | 5.799 | 6.142 | 5.787 | 5.803 | 1,983 | -0.27(-4.51%) |
| Dec 31, 2009 | 5.888 | 6.078 | 6.078 | 6.078 | 991 | +0.33(+5.75%) |
| Dec 29, 2009 | 5.747 | 5.747 | 5.747 | 5.747 | 0 | +0.06(+1.06%) |
| Dec 28, 2009 | 5.719 | 6.045 | 5.686 | 5.686 | 7,832 | -0.06(-1.05%) |
| Dec 23, 2009 | 5.751 | 5.747 | 5.747 | 5.747 | 991 | -0.39(-6.28%) |
| Dec 22, 2009 | 6.132 | 6.132 | 6.132 | 6.132 | 247 | +0.48(+8.53%) |
| Dec 21, 2009 | 5.668 | 5.668 | 5.650 | 5.650 | 743 | -0.16(-2.71%) |
| Dec 17, 2009 | 5.803 | 5.807 | 5.807 | 5.807 | 2,975 | +0.04(+0.70%) |
| Dec 16, 2009 | 6.098 | 6.118 | 5.767 | 5.767 | 4,215 | -0.35(-5.67%) |
| Dec 15, 2009 | 5.824 | 6.114 | 5.791 | 6.114 | 3,302 | +0.25(+4.26%) |
| Dec 14, 2009 | 5.864 | 5.864 | 5.864 | 5.864 | 976 | +0.02(+0.28%) |
| Dec 11, 2009 | 5.848 | 5.848 | 5.848 | 5.848 | 714 | +0.10(+1.75%) |
| Dec 10, 2009 | 5.751 | 5.787 | 5.747 | 5.747 | 3,607 | +0.05(+0.85%) |
| Dec 09, 2009 | 6.029 | 6.029 | 5.699 | 5.699 | 4,993 | -0.33(-5.52%) |
| Dec 08, 2009 | 6.031 | 6.031 | 6.031 | 6.031 | 247 | +0.00(+0.03%) |
| Dec 04, 2009 | 6.029 | 6.029 | 6.029 | 6.029 | 0 | +0.02(+0.34%) |
| Dec 01, 2009 | 6.017 | 6.009 | 6.009 | 6.009 | 2,231 | -0.04(-0.67%) |
| Nov 30, 2009 | 6.017 | 6.049 | 6.009 | 6.049 | 1,239 | +0.04(+0.67%) |
| Nov 27, 2009 | 6.009 | 6.009 | 6.009 | 6.009 | 3,915 | +0.21(+3.61%) |
| Nov 25, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 1,231 | +0.06(+1.07%) |
| Nov 23, 2009 | 6.145 | 5.738 | 5.738 | 5.738 | 2,603 | +0.02(+0.27%) |
| Nov 19, 2009 | 5.723 | 5.723 | 5.723 | 5.723 | 0 | -0.19(-3.18%) |
| Nov 18, 2009 | 5.735 | 5.915 | 5.735 | 5.911 | 1,301 | +0.07(+1.25%) |
| Nov 17, 2009 | 5.838 | 5.838 | 5.838 | 5.838 | 260 | +0.00(+0.00%) |
| Nov 16, 2009 | 5.761 | 5.838 | 5.761 | 5.838 | 2,213 | +0.04(+0.66%) |
| Nov 13, 2009 | 6.015 | 6.015 | 5.708 | 5.800 | 1,822 | -0.19(-3.14%) |
| Nov 11, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 0 | +0.28(+4.92%) |
| Nov 10, 2009 | 6.065 | 6.065 | 5.707 | 5.707 | 4,741 | -0.07(-1.27%) |
| Nov 06, 2009 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | -0.00(-0.07%) |
| Nov 05, 2009 | 5.880 | 5.880 | 5.784 | 5.784 | 1,041 | -0.46(-7.32%) |
| Nov 02, 2009 | 6.242 | 6.242 | 6.242 | 6.242 | 0 | -0.02(-0.25%) |
| Oct 26, 2009 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.03(+0.56%) |
| Oct 22, 2009 | 6.222 | 6.222 | 6.222 | 6.222 | 0 | -0.03(-0.55%) |
| Oct 20, 2009 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.48(+8.24%) |
| Oct 19, 2009 | 5.781 | 5.781 | 5.781 | 5.781 | 546 | -0.19(-3.21%) |
| Oct 15, 2009 | 5.973 | 5.973 | 5.973 | 5.973 | 520 | -0.10(-1.58%) |
| Oct 14, 2009 | 5.992 | 6.069 | 5.992 | 6.069 | 10,414 | +0.11(+1.84%) |
| Oct 13, 2009 | 5.992 | 5.992 | 5.953 | 5.959 | 1,614 | +0.01(+0.10%) |
| Sep 30, 2009 | 5.953 | 5.953 | 5.953 | 5.953 | 0 | -0.10(-1.59%) |
| Sep 24, 2009 | 5.861 | 6.049 | 6.049 | 6.049 | 34,626 | -0.10(-1.56%) |
| Sep 23, 2009 | 6.145 | 6.145 | 6.145 | 6.145 | 260 | +0.00(+0.00%) |
| Sep 22, 2009 | 6.145 | 6.145 | 6.145 | 6.145 | 5,160 | +0.12(+1.91%) |
| Sep 21, 2009 | 6.030 | 6.030 | 6.030 | 6.030 | 2,546 | -0.05(-0.88%) |
| Sep 18, 2009 | 6.084 | 6.084 | 6.084 | 6.084 | 809 | -0.06(-1.00%) |
| Sep 17, 2009 | 6.145 | 6.145 | 6.145 | 6.145 | 1,301 | +0.07(+1.14%) |
| Sep 16, 2009 | 6.076 | 6.076 | 6.076 | 6.076 | 781 | +0.12(+2.00%) |
| Sep 15, 2009 | 6.049 | 6.049 | 5.957 | 5.957 | 3,728 | -0.11(-1.83%) |
| Sep 09, 2009 | 6.069 | 6.069 | 6.069 | 6.069 | 2,603 | +0.21(+3.61%) |
| Sep 08, 2009 | 6.030 | 6.030 | 5.857 | 5.857 | 911 | -0.21(-3.42%) |
| Sep 02, 2009 | 6.088 | 6.065 | 6.065 | 6.065 | 1,301 | +0.15(+2.53%) |
| Aug 31, 2009 | 5.961 | 5.961 | 5.915 | 5.915 | 994 | -0.03(-0.58%) |
| Aug 26, 2009 | 6.188 | 5.950 | 5.950 | 5.950 | 3,644 | -0.13(-2.09%) |
| Aug 25, 2009 | 5.865 | 6.076 | 5.865 | 6.076 | 5,985 | -0.05(-0.82%) |
| Aug 24, 2009 | 6.119 | 6.126 | 6.119 | 6.126 | 2,330 | +0.12(+2.05%) |
| Aug 20, 2009 | 6.049 | 6.049 | 5.796 | 6.003 | 7,578 | -0.05(-0.76%) |
| Aug 19, 2009 | 6.049 | 6.049 | 6.049 | 6.049 | 1,041 | -0.10(-1.56%) |
| Aug 18, 2009 | 6.145 | 6.145 | 6.145 | 6.145 | 270 | +0.38(+6.59%) |
| Aug 13, 2009 | 5.765 | 5.765 | 5.765 | 5.765 | 312 | -0.23(-3.78%) |
| Aug 12, 2009 | 6.030 | 6.030 | 5.688 | 5.992 | 3,124 | +0.00(+0.00%) |
| Aug 11, 2009 | 5.919 | 6.165 | 5.665 | 5.992 | 19,904 | -0.24(-3.82%) |
| Aug 10, 2009 | 5.953 | 6.238 | 5.953 | 6.230 | 19,794 | +0.24(+3.98%) |
| Aug 07, 2009 | 5.988 | 5.992 | 5.988 | 5.992 | 3,644 | +0.18(+3.17%) |
| Aug 03, 2009 | 5.996 | 5.807 | 5.807 | 5.807 | 4,946 | -0.15(-2.45%) |
| Jul 30, 2009 | 5.957 | 5.953 | 5.953 | 5.953 | 2,082 | -0.28(-4.56%) |
| Jul 27, 2009 | 6.238 | 6.238 | 6.238 | 6.238 | 0 | +0.23(+3.77%) |
| Jul 22, 2009 | 6.011 | 6.011 | 6.011 | 6.011 | 0 | -0.04(-0.63%) |
| Jul 20, 2009 | 6.011 | 6.049 | 6.049 | 6.049 | 1,822 | +0.19(+3.28%) |
| Jul 15, 2009 | 6.030 | 5.857 | 5.857 | 5.857 | 37,230 | -0.05(-0.91%) |
| Jul 14, 2009 | 5.911 | 5.913 | 5.761 | 5.911 | 17,196 | -0.00(-0.06%) |
| Jul 13, 2009 | 5.857 | 5.915 | 5.857 | 5.915 | 2,603 | -0.06(-0.96%) |
| Jul 09, 2009 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | -0.19(-3.12%) |
| Jul 02, 2009 | 6.165 | 6.165 | 6.165 | 6.165 | 6,769 | -0.00(-0.06%) |
| Jun 30, 2009 | 6.499 | 6.169 | 6.169 | 6.169 | 2,863 | -0.45(-6.79%) |
| Jun 29, 2009 | 5.992 | 6.618 | 5.988 | 6.618 | 3,113 | +0.69(+11.67%) |
| Jun 26, 2009 | 5.927 | 5.927 | 5.927 | 5.927 | 2,543 | +0.19(+3.28%) |
| Jun 24, 2009 | 5.807 | 5.738 | 5.738 | 5.738 | 9,633 | -0.12(-2.03%) |
| Jun 23, 2009 | 5.857 | 5.861 | 5.857 | 5.857 | 3,335 | +0.17(+2.97%) |
| Jun 22, 2009 | 5.992 | 5.992 | 5.688 | 5.688 | 1,247 | -0.17(-2.89%) |
| Jun 19, 2009 | 5.857 | 5.857 | 5.857 | 5.857 | 260 | +0.10(+1.67%) |
| Jun 18, 2009 | 5.761 | 5.761 | 5.761 | 5.761 | 1,562 | -0.10(-1.70%) |
| Jun 17, 2009 | 5.934 | 5.934 | 5.861 | 5.861 | 2,082 | -0.16(-2.68%) |
| Jun 16, 2009 | 5.953 | 6.030 | 5.944 | 6.023 | 11,195 | +0.07(+1.16%) |
| Jun 11, 2009 | 5.961 | 5.961 | 5.953 | 5.953 | 5,220 | +0.26(+4.66%) |
| Jun 10, 2009 | 5.688 | 5.688 | 5.688 | 5.688 | 520 | -0.46(-7.43%) |
| Jun 09, 2009 | 6.145 | 6.145 | 6.145 | 6.145 | 4,829 | +0.19(+3.22%) |
| Jun 08, 2009 | 5.953 | 5.953 | 5.953 | 5.953 | 921 | -0.21(-3.43%) |
| Jun 05, 2009 | 6.165 | 6.165 | 6.165 | 6.165 | 1,418 | +0.02(+0.31%) |
| Jun 04, 2009 | 6.145 | 6.145 | 6.145 | 6.145 | 265 | -0.06(-0.90%) |
| Jun 02, 2009 | 6.201 | 6.201 | 6.201 | 6.201 | 260 | +0.19(+3.16%) |
| Jun 01, 2009 | 5.819 | 6.011 | 5.761 | 6.011 | 15,134 | +0.06(+0.97%) |
| May 22, 2009 | 5.953 | 5.953 | 5.953 | 5.953 | 0 | +0.17(+2.99%) |
| May 21, 2009 | 5.781 | 5.800 | 5.761 | 5.781 | 1,301 | -0.42(-6.81%) |
| May 20, 2009 | 6.203 | 6.203 | 6.203 | 6.203 | 781 | -0.01(-0.17%) |
| May 18, 2009 | 6.214 | 6.214 | 6.214 | 6.214 | 0 | -0.03(-0.44%) |
| May 15, 2009 | 6.242 | 6.242 | 6.242 | 6.242 | 390 | +0.10(+1.56%) |
| May 12, 2009 | 6.145 | 6.145 | 6.145 | 6.145 | 520 | -0.10(-1.54%) |
| May 08, 2009 | 6.242 | 6.242 | 6.242 | 6.242 | 260 | +0.10(+1.56%) |
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.