Landmark Bancorp Inc (NQ: LARK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 9.892 | 9.976 | 9.976 | 9.976 | 5,264 | +0.25(+2.54%) |
| Apr 27, 2012 | 10.05 | 10.05 | 9.344 | 9.729 | 9,336 | -0.57(-5.52%) |
| Apr 26, 2012 | 10.27 | 10.54 | 9.927 | 10.30 | 7,491 | +0.04(+0.39%) |
| Apr 25, 2012 | 9.803 | 10.26 | 9.270 | 10.26 | 7,785 | +0.38(+3.85%) |
| Apr 24, 2012 | 9.319 | 9.877 | 9.319 | 9.877 | 809 | +0.07(+0.76%) |
| Apr 20, 2012 | 9.576 | 9.803 | 9.803 | 9.803 | 607 | -0.07(-0.70%) |
| Apr 17, 2012 | 9.433 | 9.873 | 9.873 | 9.873 | 2,024 | +0.28(+2.94%) |
| Apr 16, 2012 | 9.270 | 9.591 | 9.270 | 9.591 | 809 | -0.16(-1.66%) |
| Apr 13, 2012 | 9.870 | 9.870 | 9.753 | 9.753 | 2,024 | +0.12(+1.22%) |
| Apr 10, 2012 | 9.778 | 9.635 | 9.635 | 9.635 | 404 | -0.17(-1.71%) |
| Apr 05, 2012 | 9.581 | 9.803 | 9.803 | 9.803 | 2,429 | -0.07(-0.75%) |
| Apr 02, 2012 | 9.877 | 9.877 | 9.877 | 9.877 | 1,012 | +0.01(+0.10%) |
| Mar 19, 2012 | 9.867 | 9.867 | 9.867 | 9.867 | 0 | +0.37(+3.85%) |
| Mar 15, 2012 | 9.309 | 9.502 | 9.502 | 9.502 | 2,227 | +0.00(+0.00%) |
| Mar 14, 2012 | 9.502 | 9.502 | 9.502 | 9.502 | 202 | +0.12(+1.26%) |
| Mar 13, 2012 | 9.457 | 9.457 | 9.275 | 9.383 | 3,442 | +0.00(+0.00%) |
| Mar 12, 2012 | 9.383 | 9.383 | 9.383 | 9.383 | 202 | +0.25(+2.70%) |
| Mar 08, 2012 | 9.141 | 9.136 | 9.136 | 9.136 | 1,619 | +0.00(+0.00%) |
| Mar 06, 2012 | 9.201 | 9.136 | 9.136 | 9.136 | 2,227 | -0.05(-0.54%) |
| Mar 05, 2012 | 9.280 | 9.294 | 9.186 | 9.186 | 3,640 | -0.10(-1.12%) |
| Mar 02, 2012 | 9.285 | 9.502 | 9.285 | 9.290 | 2,577 | +0.15(+1.68%) |
| Mar 01, 2012 | 9.329 | 9.376 | 9.117 | 9.136 | 4,049 | +0.00(+0.00%) |
| Feb 29, 2012 | 9.250 | 9.457 | 9.077 | 9.136 | 7,834 | -0.17(-1.80%) |
| Feb 28, 2012 | 9.285 | 9.309 | 9.285 | 9.304 | 1,619 | +0.00(+0.00%) |
| Feb 27, 2012 | 9.136 | 9.381 | 9.136 | 9.304 | 9,322 | +0.22(+2.39%) |
| Feb 24, 2012 | 9.112 | 9.206 | 9.087 | 9.087 | 1,417 | +0.03(+0.38%) |
| Feb 23, 2012 | 9.072 | 9.359 | 9.053 | 9.053 | 9,482 | -0.18(-1.98%) |
| Feb 21, 2012 | 9.235 | 9.235 | 9.235 | 9.235 | 0 | -0.16(-1.68%) |
| Feb 17, 2012 | 9.680 | 9.680 | 9.329 | 9.393 | 2,024 | +0.10(+1.12%) |
| Feb 16, 2012 | 9.426 | 9.470 | 9.290 | 9.290 | 2,630 | -0.14(-1.45%) |
| Feb 15, 2012 | 9.485 | 9.485 | 9.426 | 9.426 | 1,227 | +0.55(+6.17%) |
| Feb 14, 2012 | 9.774 | 9.774 | 8.879 | 8.879 | 1,263 | -0.41(-4.42%) |
| Feb 13, 2012 | 9.153 | 9.290 | 8.894 | 9.290 | 2,403 | +0.20(+2.21%) |
| Feb 09, 2012 | 8.986 | 9.089 | 9.089 | 9.089 | 2,045 | +0.05(+0.54%) |
| Feb 08, 2012 | 8.830 | 9.060 | 8.796 | 9.040 | 11,850 | +0.30(+3.47%) |
| Feb 07, 2012 | 8.801 | 8.867 | 8.659 | 8.737 | 8,213 | -0.08(-0.89%) |
| Feb 06, 2012 | 9.280 | 9.280 | 8.815 | 8.815 | 5,264 | -0.46(-4.93%) |
| Feb 03, 2012 | 8.884 | 9.272 | 8.879 | 9.272 | 1,480 | -0.02(-0.18%) |
| Feb 02, 2012 | 8.913 | 9.290 | 8.913 | 9.290 | 818 | +0.32(+3.60%) |
| Feb 01, 2012 | 8.967 | 8.967 | 8.967 | 8.967 | 204 | +0.04(+0.49%) |
| Jan 30, 2012 | 8.923 | 8.923 | 8.923 | 8.923 | 0 | -0.03(-0.38%) |
| Jan 27, 2012 | 8.957 | 8.957 | 8.957 | 8.957 | 409 | +0.07(+0.77%) |
| Jan 26, 2012 | 8.786 | 8.889 | 8.747 | 8.889 | 1,732 | +0.04(+0.44%) |
| Jan 25, 2012 | 8.840 | 9.045 | 8.556 | 8.850 | 13,194 | -0.07(-0.82%) |
| Jan 24, 2012 | 9.241 | 9.280 | 8.923 | 8.923 | 8,794 | -0.39(-4.20%) |
| Jan 23, 2012 | 9.255 | 9.436 | 9.226 | 9.314 | 2,650 | -0.26(-2.76%) |
| Jan 20, 2012 | 9.353 | 9.578 | 9.294 | 9.578 | 1,227 | +0.23(+2.51%) |
| Jan 19, 2012 | 9.319 | 9.373 | 9.192 | 9.343 | 4,090 | +0.03(+0.32%) |
| Jan 18, 2012 | 8.913 | 9.461 | 8.913 | 9.314 | 10,199 | +0.48(+5.48%) |
| Jan 17, 2012 | 8.942 | 9.744 | 8.762 | 8.830 | 12,016 | -0.28(-3.11%) |
| Jan 12, 2012 | 9.192 | 9.114 | 9.114 | 9.114 | 1,022 | +0.03(+0.32%) |
| Jan 11, 2012 | 9.510 | 9.510 | 8.935 | 9.084 | 5,362 | -0.33(-3.48%) |
| Jan 10, 2012 | 9.466 | 9.490 | 9.035 | 9.412 | 6,309 | -0.03(-0.36%) |
| Jan 09, 2012 | 9.774 | 9.964 | 9.446 | 9.446 | 6,769 | -0.61(-6.03%) |
| Jan 06, 2012 | 9.290 | 10.12 | 9.290 | 10.05 | 8,590 | +0.78(+8.38%) |
| Jan 05, 2012 | 9.035 | 9.275 | 9.035 | 9.275 | 8,528 | +0.30(+3.38%) |
| Jan 04, 2012 | 8.972 | 8.972 | 8.972 | 8.972 | 204 | -0.17(-1.87%) |
| Dec 30, 2011 | 9.030 | 9.143 | 8.693 | 9.143 | 4,080 | +0.18(+1.96%) |
| Dec 29, 2011 | 9.104 | 9.104 | 8.967 | 8.967 | 1,951 | -0.36(-3.83%) |
| Dec 28, 2011 | 9.275 | 9.363 | 9.246 | 9.324 | 1,615 | +0.15(+1.60%) |
| Dec 27, 2011 | 9.138 | 9.177 | 9.138 | 9.177 | 1,738 | +0.14(+1.57%) |
| Dec 23, 2011 | 8.803 | 9.035 | 8.803 | 9.035 | 419 | +0.24(+2.72%) |
| Dec 20, 2011 | 8.796 | 8.796 | 8.796 | 8.796 | 0 | +0.29(+3.39%) |
| Dec 19, 2011 | 9.016 | 9.035 | 8.414 | 8.507 | 20,743 | -0.27(-3.12%) |
| Dec 16, 2011 | 8.473 | 9.280 | 8.473 | 8.781 | 10,989 | +0.35(+4.12%) |
| Dec 15, 2011 | 8.991 | 8.991 | 8.434 | 8.434 | 13,492 | -0.83(-8.97%) |
| Dec 14, 2011 | 8.889 | 9.265 | 8.727 | 9.265 | 9,612 | -0.02(-0.21%) |
| Dec 13, 2011 | 9.285 | 9.285 | 9.285 | 9.285 | 237 | +0.67(+7.78%) |
| Dec 12, 2011 | 8.351 | 9.050 | 8.351 | 8.615 | 13,593 | +0.26(+3.10%) |
| Dec 09, 2011 | 8.405 | 8.605 | 8.356 | 8.356 | 4,434 | -0.59(-6.61%) |
| Dec 08, 2011 | 9.353 | 9.353 | 8.331 | 8.947 | 6,504 | -0.47(-4.98%) |
| Dec 07, 2011 | 8.253 | 9.475 | 8.253 | 9.417 | 5,221 | +1.00(+11.85%) |
| Dec 06, 2011 | 8.527 | 8.527 | 8.390 | 8.419 | 1,540 | -0.14(-1.60%) |
| Dec 05, 2011 | 8.561 | 8.566 | 8.556 | 8.556 | 2,863 | +0.13(+1.51%) |
| Dec 01, 2011 | 9.040 | 8.429 | 8.429 | 8.429 | 1,840 | +0.55(+7.01%) |
| Nov 30, 2011 | 10.02 | 10.02 | 7.877 | 7.877 | 1,000 | -2.63(-25.00%) |
| Nov 29, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 204 | +2.59(+32.67%) |
| Nov 28, 2011 | 7.683 | 7.916 | 7.664 | 7.916 | 3,159 | +0.31(+4.04%) |
| Nov 18, 2011 | 7.366 | 7.609 | 7.609 | 7.609 | 214 | +0.24(+3.29%) |
| Nov 17, 2011 | 7.366 | 7.366 | 7.366 | 7.366 | 214 | -0.17(-2.29%) |
| Nov 15, 2011 | 7.352 | 7.539 | 7.539 | 7.539 | 17,395 | +0.08(+1.12%) |
| Nov 14, 2011 | 7.623 | 7.623 | 7.450 | 7.455 | 2,862 | -0.09(-1.23%) |
| Nov 08, 2011 | 7.548 | 7.548 | 7.548 | 7.548 | 1,303 | +0.19(+2.56%) |
| Nov 03, 2011 | 7.346 | 7.359 | 7.359 | 7.359 | 7,821 | +0.18(+2.50%) |
| Nov 01, 2011 | 7.272 | 7.180 | 7.180 | 7.180 | 4,128 | +0.05(+0.65%) |
| Oct 31, 2011 | 7.134 | 7.134 | 7.134 | 7.134 | 686 | +0.08(+1.11%) |
| Oct 24, 2011 | 7.263 | 7.056 | 7.056 | 7.056 | 2,172 | -0.00(-0.07%) |
| Oct 20, 2011 | 7.060 | 7.060 | 7.060 | 7.060 | 0 | +0.01(+0.13%) |
| Oct 11, 2011 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.02(+0.33%) |
| Sep 30, 2011 | 7.019 | 7.028 | 7.028 | 7.028 | 869 | +0.00(+0.07%) |
| Sep 28, 2011 | 7.023 | 7.023 | 7.023 | 7.023 | 0 | -0.16(-2.24%) |
| Sep 27, 2011 | 7.346 | 7.350 | 7.184 | 7.184 | 1,303 | +0.26(+3.72%) |
| Sep 23, 2011 | 6.927 | 6.927 | 6.927 | 6.927 | 1,520 | -0.26(-3.59%) |
| Sep 22, 2011 | 6.950 | 7.184 | 6.950 | 7.184 | 856 | +0.01(+0.13%) |
| Sep 20, 2011 | 7.175 | 7.175 | 7.175 | 7.175 | 217 | +0.13(+1.90%) |
| Sep 19, 2011 | 7.042 | 7.042 | 7.042 | 7.042 | 808 | -0.05(-0.65%) |
| Sep 16, 2011 | 7.088 | 7.088 | 7.088 | 7.088 | 217 | -0.19(-2.59%) |
| Sep 14, 2011 | 7.277 | 7.277 | 7.277 | 7.277 | 217 | -0.00(-0.06%) |
| Sep 12, 2011 | 7.281 | 7.281 | 7.281 | 7.281 | 0 | +0.03(+0.44%) |
| Sep 07, 2011 | 7.230 | 7.249 | 7.249 | 7.249 | 2,172 | +0.02(+0.32%) |
| Sep 06, 2011 | 7.226 | 7.226 | 7.226 | 7.226 | 1,455 | +0.00(+0.00%) |
| Aug 31, 2011 | 7.230 | 7.226 | 7.226 | 7.226 | 651 | +0.07(+0.96%) |
| Aug 30, 2011 | 6.996 | 7.267 | 6.996 | 7.157 | 1,047 | +0.06(+0.84%) |
| Aug 29, 2011 | 6.927 | 7.272 | 6.927 | 7.097 | 3,910 | -0.11(-1.53%) |
| Aug 24, 2011 | 7.295 | 7.207 | 7.207 | 7.207 | 2,607 | -0.08(-1.14%) |
| Aug 23, 2011 | 7.033 | 7.290 | 6.466 | 7.290 | 6,559 | +0.36(+5.18%) |
| Aug 18, 2011 | 7.049 | 6.931 | 6.931 | 6.931 | 3,960 | -0.32(-4.39%) |
| Aug 17, 2011 | 6.954 | 7.272 | 6.954 | 7.249 | 4,932 | +0.32(+4.59%) |
| Aug 12, 2011 | 6.931 | 6.931 | 6.931 | 6.931 | 880 | +0.00(+0.00%) |
| Aug 11, 2011 | 6.931 | 6.931 | 6.931 | 6.931 | 7,238 | +0.05(+0.66%) |
| Aug 10, 2011 | 6.927 | 6.931 | 6.886 | 6.886 | 1,542 | -0.00(-0.07%) |
| Aug 05, 2011 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | -0.37(-5.07%) |
| Aug 03, 2011 | 6.877 | 7.259 | 7.259 | 7.259 | 660 | -0.01(-0.19%) |
| Jul 29, 2011 | 6.868 | 7.272 | 7.272 | 7.272 | 11,660 | +0.07(+0.95%) |
| Jul 26, 2011 | 7.049 | 7.204 | 7.204 | 7.204 | 1,540 | +0.08(+1.15%) |
| Jul 25, 2011 | 7.104 | 7.122 | 7.050 | 7.122 | 1,980 | -0.08(-1.07%) |
| Jul 20, 2011 | 7.072 | 7.199 | 7.199 | 7.199 | 40,482 | +0.11(+1.54%) |
| Jul 19, 2011 | 7.081 | 7.090 | 7.081 | 7.090 | 440 | -0.13(-1.82%) |
| Jul 18, 2011 | 7.122 | 7.222 | 7.122 | 7.222 | 7,040 | -0.04(-0.58%) |
| Jul 15, 2011 | 7.264 | 7.264 | 7.264 | 7.264 | 495 | +0.11(+1.61%) |
| Jul 14, 2011 | 7.168 | 7.213 | 7.077 | 7.149 | 20,901 | -0.01(-0.13%) |
| Jul 12, 2011 | 7.122 | 7.159 | 7.159 | 7.159 | 1,320 | +0.04(+0.51%) |
| Jul 11, 2011 | 7.149 | 7.149 | 7.122 | 7.122 | 767 | -0.15(-2.06%) |
| Jul 06, 2011 | 7.272 | 7.272 | 7.272 | 7.272 | 220 | +0.27(+3.83%) |
| Jun 29, 2011 | 7.004 | 7.004 | 7.004 | 7.004 | 2,640 | -0.27(-3.69%) |
| Jun 28, 2011 | 7.259 | 7.272 | 7.259 | 7.272 | 2,990 | -0.00(-0.06%) |
| Jun 27, 2011 | 7.109 | 7.277 | 7.109 | 7.277 | 499 | +0.26(+3.76%) |
| Jun 24, 2011 | 7.154 | 7.613 | 7.013 | 7.013 | 1,139 | -0.14(-1.91%) |
| Jun 23, 2011 | 6.940 | 7.272 | 6.909 | 7.149 | 3,740 | -0.37(-4.90%) |
| Jun 22, 2011 | 6.953 | 7.518 | 6.953 | 7.518 | 789 | -0.05(-0.60%) |
| Jun 21, 2011 | 7.563 | 7.563 | 7.563 | 7.563 | 220 | -0.05(-0.66%) |
| Jun 20, 2011 | 7.609 | 7.613 | 7.609 | 7.613 | 446 | +0.00(+0.00%) |
| Jun 17, 2011 | 7.613 | 7.613 | 7.613 | 7.613 | 220 | +0.02(+0.30%) |
| Jun 16, 2011 | 7.590 | 7.590 | 7.590 | 7.590 | 836 | +0.38(+5.23%) |
| Jun 15, 2011 | 6.368 | 7.609 | 6.368 | 7.213 | 5,077 | -0.40(-5.25%) |
| May 31, 2011 | 7.613 | 7.613 | 7.613 | 7.613 | 1,980 | +0.16(+2.20%) |
| May 24, 2011 | 7.440 | 7.449 | 7.440 | 7.449 | 3,909 | +0.04(+0.55%) |
| May 23, 2011 | 7.409 | 7.409 | 7.409 | 7.409 | 1,386 | +0.20(+2.84%) |
| May 20, 2011 | 7.204 | 7.204 | 7.204 | 7.204 | 688 | -0.23(-3.12%) |
| May 18, 2011 | 7.436 | 7.436 | 7.436 | 7.436 | 220 | -0.04(-0.49%) |
| May 17, 2011 | 7.472 | 7.472 | 7.472 | 7.472 | 440 | +0.23(+3.20%) |
| May 12, 2011 | 7.272 | 7.240 | 7.240 | 7.240 | 1,980 | -0.32(-4.21%) |
| May 11, 2011 | 7.559 | 7.559 | 7.559 | 7.559 | 220 | -0.03(-0.42%) |
| May 10, 2011 | 7.386 | 7.590 | 7.318 | 7.590 | 2,640 | +0.33(+4.57%) |
| May 09, 2011 | 7.277 | 7.340 | 7.259 | 7.259 | 1,676 | +0.03(+0.38%) |
| May 06, 2011 | 7.231 | 7.231 | 7.227 | 7.231 | 2,226 | +0.07(+0.94%) |
| May 05, 2011 | 7.164 | 7.164 | 7.164 | 7.164 | 222 | +0.03(+0.38%) |
| May 04, 2011 | 7.213 | 7.213 | 7.137 | 7.137 | 1,335 | +0.00(+0.00%) |
| May 03, 2011 | 7.465 | 7.465 | 6.625 | 7.137 | 24,047 | -0.32(-4.28%) |
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.