Landmark Bancorp Inc (NQ: LARK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2011 | 7.456 | 7.456 | 7.456 | 7.456 | 0 | +0.03(+0.46%) |
| Apr 26, 2011 | 7.422 | 7.422 | 7.422 | 7.422 | 222 | +0.12(+1.69%) |
| Apr 25, 2011 | 7.321 | 7.321 | 7.299 | 7.299 | 1,280 | +0.00(+0.00%) |
| Apr 12, 2011 | 7.299 | 7.299 | 7.299 | 7.299 | 0 | +0.00(+0.00%) |
| Apr 11, 2011 | 7.299 | 7.299 | 7.299 | 7.299 | 333 | +0.00(+0.00%) |
| Apr 08, 2011 | 7.299 | 7.299 | 7.299 | 7.299 | 772 | +0.00(+0.00%) |
| Apr 07, 2011 | 7.357 | 7.357 | 7.299 | 7.299 | 1,001 | +0.00(+0.00%) |
| Mar 31, 2011 | 7.299 | 7.299 | 7.299 | 7.299 | 0 | +0.34(+4.91%) |
| Mar 30, 2011 | 6.957 | 7.326 | 6.957 | 6.957 | 11,285 | -0.45(-6.12%) |
| Mar 28, 2011 | 7.411 | 7.411 | 7.411 | 7.411 | 0 | +0.00(+0.00%) |
| Mar 24, 2011 | 7.411 | 7.411 | 7.411 | 7.411 | 0 | -0.07(-0.90%) |
| Mar 22, 2011 | 7.478 | 7.478 | 7.478 | 7.478 | 0 | +0.05(+0.67%) |
| Mar 21, 2011 | 7.438 | 7.748 | 7.429 | 7.429 | 1,540 | +0.06(+0.85%) |
| Mar 15, 2011 | 7.366 | 7.366 | 7.366 | 7.366 | 0 | +0.02(+0.24%) |
| Mar 14, 2011 | 7.869 | 7.869 | 7.348 | 7.348 | 892 | -0.52(-6.62%) |
| Mar 10, 2011 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.01(+0.11%) |
| Mar 07, 2011 | 7.860 | 7.860 | 7.860 | 7.860 | 222 | +0.00(+0.00%) |
| Mar 04, 2011 | 7.851 | 7.860 | 7.851 | 7.860 | 1,467 | +0.01(+0.17%) |
| Mar 02, 2011 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.26(+3.37%) |
| Feb 28, 2011 | 7.636 | 7.591 | 7.591 | 7.591 | 2,226 | -0.04(-0.59%) |
| Feb 25, 2011 | 7.537 | 7.636 | 7.528 | 7.636 | 5,730 | -0.33(-4.17%) |
| Feb 18, 2011 | 7.968 | 7.968 | 7.968 | 7.968 | 222 | +0.10(+1.28%) |
| Feb 15, 2011 | 7.869 | 7.867 | 7.867 | 7.867 | 225 | +0.25(+3.24%) |
| Feb 14, 2011 | 7.656 | 7.882 | 7.554 | 7.620 | 5,104 | -0.04(-0.46%) |
| Feb 11, 2011 | 7.531 | 7.656 | 7.531 | 7.656 | 4,501 | +0.05(+0.64%) |
| Feb 08, 2011 | 7.442 | 7.607 | 7.607 | 7.607 | 2,700 | -0.02(-0.23%) |
| Feb 07, 2011 | 7.656 | 7.656 | 7.625 | 7.625 | 1,186 | +0.18(+2.45%) |
| Feb 03, 2011 | 7.331 | 7.443 | 7.443 | 7.443 | 1,350 | +0.13(+1.82%) |
| Jan 31, 2011 | 7.309 | 7.309 | 7.309 | 7.309 | 450 | +0.07(+0.92%) |
| Jan 24, 2011 | 7.283 | 7.243 | 7.243 | 7.243 | 4,276 | +0.01(+0.18%) |
| Jan 21, 2011 | 7.243 | 7.243 | 7.229 | 7.229 | 3,198 | -0.32(-4.29%) |
| Jan 14, 2011 | 7.398 | 7.554 | 7.554 | 7.554 | 900 | +0.21(+2.91%) |
| Jan 12, 2011 | 7.163 | 7.340 | 7.340 | 7.340 | 675 | -0.21(-2.82%) |
| Jan 11, 2011 | 7.554 | 7.554 | 7.554 | 7.554 | 10,717 | +0.00(+0.06%) |
| Jan 10, 2011 | 7.549 | 7.549 | 7.549 | 7.549 | 225 | +0.03(+0.41%) |
| Dec 28, 2010 | 7.789 | 7.518 | 7.518 | 7.518 | 2,475 | -0.14(-1.80%) |
| Dec 27, 2010 | 7.109 | 7.767 | 7.109 | 7.656 | 7,143 | +0.55(+7.69%) |
| Dec 22, 2010 | 7.074 | 7.109 | 7.109 | 7.109 | 10,577 | +0.15(+2.17%) |
| Dec 21, 2010 | 6.963 | 6.963 | 6.958 | 6.958 | 900 | -0.14(-2.00%) |
| Dec 17, 2010 | 7.060 | 7.100 | 7.100 | 7.100 | 2,700 | +0.32(+4.79%) |
| Dec 15, 2010 | 6.816 | 6.776 | 6.776 | 6.776 | 18,004 | -0.05(-0.68%) |
| Dec 14, 2010 | 6.823 | 6.823 | 6.823 | 6.823 | 303 | -0.00(-0.03%) |
| Dec 13, 2010 | 6.825 | 6.825 | 6.825 | 6.825 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 6.827 | 6.827 | 6.825 | 6.825 | 450 | -0.01(-0.13%) |
| Dec 09, 2010 | 6.807 | 6.836 | 6.807 | 6.834 | 675 | -0.01(-0.19%) |
| Dec 06, 2010 | 6.803 | 6.847 | 6.847 | 6.847 | 675 | +0.04(+0.52%) |
| Dec 03, 2010 | 6.803 | 6.998 | 6.803 | 6.812 | 22,955 | -0.03(-0.45%) |
| Dec 02, 2010 | 6.798 | 6.843 | 6.798 | 6.843 | 1,406 | -0.26(-3.69%) |
| Dec 01, 2010 | 7.087 | 7.105 | 7.087 | 7.105 | 2,207 | +0.42(+6.25%) |
| Nov 29, 2010 | 6.687 | 6.687 | 6.687 | 6.687 | 0 | -0.09(-1.30%) |
| Nov 22, 2010 | 6.775 | 6.775 | 6.775 | 6.775 | 0 | -0.24(-3.38%) |
| Nov 19, 2010 | 6.491 | 7.012 | 6.483 | 7.012 | 4,917 | +0.39(+5.88%) |
| Nov 17, 2010 | 6.623 | 6.623 | 6.623 | 6.623 | 0 | -0.39(-5.60%) |
| Nov 15, 2010 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.41(+6.28%) |
| Nov 10, 2010 | 6.601 | 6.601 | 6.601 | 6.601 | 0 | +0.04(+0.65%) |
| Nov 09, 2010 | 6.750 | 6.750 | 6.481 | 6.559 | 3,736 | -0.19(-2.82%) |
| Nov 08, 2010 | 6.766 | 6.766 | 6.750 | 6.750 | 5,080 | +0.08(+1.14%) |
| Nov 05, 2010 | 6.678 | 6.843 | 6.673 | 6.673 | 1,195 | -0.00(-0.06%) |
| Nov 04, 2010 | 6.678 | 6.678 | 6.678 | 6.678 | 16,741 | +0.00(+0.00%) |
| Nov 02, 2010 | 6.682 | 6.678 | 6.678 | 6.678 | 2,391 | +0.23(+3.63%) |
| Nov 01, 2010 | 6.443 | 6.443 | 6.443 | 6.443 | 597 | -0.02(-0.26%) |
| Oct 29, 2010 | 6.544 | 6.544 | 6.460 | 6.460 | 1,913 | -0.10(-1.59%) |
| Oct 26, 2010 | 6.381 | 6.565 | 6.565 | 6.565 | 1,434 | -0.03(-0.38%) |
| Oct 22, 2010 | 6.377 | 6.590 | 6.590 | 6.590 | 1,674 | +0.23(+3.68%) |
| Oct 20, 2010 | 6.377 | 6.356 | 6.356 | 6.356 | 18,893 | -0.02(-0.33%) |
| Oct 15, 2010 | 6.414 | 6.377 | 6.377 | 6.377 | 3,109 | -0.26(-3.85%) |
| Oct 14, 2010 | 6.481 | 6.632 | 6.481 | 6.632 | 1,195 | +0.15(+2.39%) |
| Oct 13, 2010 | 6.473 | 6.477 | 6.473 | 6.477 | 1,195 | +0.14(+2.24%) |
| Oct 12, 2010 | 6.335 | 6.335 | 6.335 | 6.335 | 385 | +0.01(+0.20%) |
| Oct 07, 2010 | 6.322 | 6.322 | 6.322 | 6.322 | 478 | -0.02(-0.26%) |
| Oct 06, 2010 | 6.331 | 6.339 | 6.326 | 6.339 | 2,673 | -0.10(-1.62%) |
| Oct 04, 2010 | 6.443 | 6.443 | 6.443 | 6.443 | 956 | -0.19(-2.90%) |
| Sep 29, 2010 | 6.636 | 6.636 | 6.636 | 6.636 | 239 | +0.26(+4.07%) |
| Sep 23, 2010 | 6.322 | 6.377 | 6.377 | 6.377 | 2,869 | +0.07(+1.06%) |
| Sep 20, 2010 | 6.360 | 6.310 | 6.310 | 6.310 | 3,587 | -0.01(-0.13%) |
| Sep 17, 2010 | 6.377 | 6.402 | 6.310 | 6.318 | 22,227 | -0.27(-4.06%) |
| Sep 15, 2010 | 6.586 | 6.586 | 6.586 | 6.586 | 239 | -0.08(-1.25%) |
| Sep 13, 2010 | 6.665 | 6.669 | 6.669 | 6.669 | 2,391 | +0.33(+5.28%) |
| Sep 10, 2010 | 6.368 | 6.690 | 6.335 | 6.335 | 2,853 | -0.36(-5.31%) |
| Sep 02, 2010 | 6.690 | 6.690 | 6.690 | 6.690 | 2,152 | +0.26(+4.10%) |
| Sep 01, 2010 | 6.360 | 6.439 | 6.360 | 6.427 | 717 | -0.26(-3.88%) |
| Aug 31, 2010 | 6.310 | 6.690 | 6.310 | 6.686 | 4,426 | +0.00(+0.00%) |
| Aug 30, 2010 | 7.317 | 7.317 | 6.423 | 6.686 | 3,025 | -0.00(-0.06%) |
| Aug 27, 2010 | 6.690 | 6.690 | 6.690 | 6.690 | 3,628 | +0.00(+0.00%) |
| Aug 25, 2010 | 6.690 | 6.690 | 6.690 | 6.690 | 13,153 | +0.00(+0.00%) |
| Aug 24, 2010 | 6.586 | 6.690 | 6.586 | 6.690 | 2,391 | +0.11(+1.65%) |
| Aug 23, 2010 | 6.732 | 7.008 | 6.577 | 6.581 | 4,065 | -0.13(-1.87%) |
| Aug 19, 2010 | 6.648 | 6.707 | 6.707 | 6.707 | 2,630 | +0.10(+1.58%) |
| Aug 17, 2010 | 6.648 | 6.602 | 6.602 | 6.602 | 1,434 | -0.03(-0.50%) |
| Aug 16, 2010 | 6.310 | 6.680 | 6.310 | 6.636 | 956 | +0.13(+1.99%) |
| Aug 13, 2010 | 6.506 | 6.506 | 6.506 | 6.506 | 484 | +0.00(+0.00%) |
| Aug 12, 2010 | 6.357 | 6.506 | 6.357 | 6.506 | 2,541 | +0.06(+0.96%) |
| Aug 04, 2010 | 6.444 | 6.444 | 6.444 | 6.444 | 484 | +0.03(+0.52%) |
| Aug 03, 2010 | 6.432 | 6.486 | 6.411 | 6.411 | 968 | -0.04(-0.64%) |
| Aug 02, 2010 | 6.452 | 6.452 | 6.452 | 6.452 | 242 | -0.05(-0.76%) |
| Jul 26, 2010 | 6.502 | 6.502 | 6.502 | 6.502 | 0 | +0.02(+0.25%) |
| Jul 22, 2010 | 6.407 | 6.486 | 6.486 | 6.486 | 45,026 | -0.12(-1.87%) |
| Jul 20, 2010 | 6.609 | 6.609 | 6.609 | 6.609 | 5,809 | +0.00(+0.00%) |
| Jul 16, 2010 | 6.609 | 6.609 | 6.609 | 6.609 | 6,536 | +0.00(+0.00%) |
| Jul 14, 2010 | 6.609 | 6.609 | 6.609 | 6.609 | 0 | +0.00(+0.00%) |
| Jul 13, 2010 | 6.609 | 6.907 | 6.605 | 6.609 | 10,336 | +0.00(+0.00%) |
| Jul 12, 2010 | 6.609 | 6.609 | 6.609 | 6.609 | 5,446 | +0.08(+1.27%) |
| Jul 09, 2010 | 6.609 | 6.614 | 6.527 | 6.527 | 24,692 | -0.28(-4.13%) |
| Jul 08, 2010 | 6.320 | 6.808 | 6.320 | 6.808 | 3,246 | +0.26(+3.97%) |
| Jul 06, 2010 | 6.940 | 6.547 | 6.547 | 6.547 | 14,040 | -0.39(-5.65%) |
| Jul 02, 2010 | 7.126 | 7.126 | 6.940 | 6.940 | 2,154 | -0.21(-2.89%) |
| Jun 23, 2010 | 6.849 | 7.146 | 7.146 | 7.146 | 1,694 | -0.05(-0.75%) |
| Jun 22, 2010 | 7.215 | 7.215 | 7.200 | 7.200 | 484 | -0.03(-0.40%) |
| Jun 21, 2010 | 6.843 | 7.229 | 6.843 | 7.229 | 4,660 | +0.10(+1.45%) |
| Jun 16, 2010 | 7.126 | 7.126 | 7.126 | 7.126 | 242 | +0.21(+3.05%) |
| Jun 15, 2010 | 6.855 | 6.915 | 6.828 | 6.915 | 1,065 | -0.05(-0.71%) |
| Jun 04, 2010 | 7.233 | 6.965 | 6.965 | 6.965 | 1,452 | -0.26(-3.66%) |
| Jun 03, 2010 | 7.118 | 7.386 | 7.097 | 7.229 | 2,057 | +0.26(+3.67%) |
| Jun 02, 2010 | 6.973 | 6.973 | 6.973 | 6.973 | 1,123 | -0.62(-8.21%) |
| Jun 01, 2010 | 7.597 | 7.597 | 7.597 | 7.597 | 1,253 | +0.64(+9.24%) |
| May 27, 2010 | 6.954 | 6.954 | 6.954 | 6.954 | 0 | -0.04(-0.56%) |
| May 17, 2010 | 7.043 | 6.994 | 6.994 | 6.994 | 484 | -0.42(-5.63%) |
| May 14, 2010 | 7.295 | 7.411 | 7.295 | 7.411 | 484 | +0.47(+6.72%) |
| May 13, 2010 | 6.944 | 6.944 | 6.805 | 6.944 | 7,834 | +0.12(+1.80%) |
| May 12, 2010 | 6.817 | 6.920 | 6.817 | 6.821 | 1,958 | +0.18(+2.77%) |
| May 11, 2010 | 6.650 | 6.650 | 6.638 | 6.638 | 1,591 | +0.05(+0.81%) |
| May 06, 2010 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.05(+0.75%) |
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.