Ledyard Financial Group, Inc. (LFGP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 800 |
| 23 Apr 2024 | 14.61 | 15.00 | 14.60 | 15.00 | 15.00 | 1,300 |
| 22 Apr 2024 | 14.76 | 14.95 | 14.60 | 14.95 | 14.95 | 700 |
| 19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 |
| 16 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 15 Apr 2024 | 15.09 | 15.09 | 15.00 | 15.09 | 15.09 | 300 |
| 12 Apr 2024 | 14.79 | 14.79 | 14.76 | 14.76 | 14.76 | 4,100 |
| 11 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 200 |
| 10 Apr 2024 | 15.00 | 15.14 | 15.00 | 15.12 | 15.12 | 4,400 |
| 09 Apr 2024 | 14.77 | 15.18 | 14.77 | 15.18 | 15.18 | 1,700 |
| 08 Apr 2024 | 15.15 | 15.19 | 15.00 | 15.19 | 15.19 | 500 |
| 05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 03 Apr 2024 | 15.00 | 15.20 | 14.91 | 15.20 | 15.20 | 1,600 |
| 02 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 01 Apr 2024 | 15.25 | 15.25 | 14.78 | 15.20 | 15.20 | 1,800 |
| 28 Mar 2024 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 7,000 |
| 27 Mar 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 600 |
| 26 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 25 Mar 2024 | 14.88 | 15.30 | 14.88 | 15.30 | 15.30 | 400 |
| 22 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
| 21 Mar 2024 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 500 |
| 20 Mar 2024 | 15.06 | 15.25 | 15.00 | 15.25 | 15.25 | 600 |
| 19 Mar 2024 | 14.96 | 15.27 | 14.58 | 15.27 | 15.27 | 2,800 |
| 18 Mar 2024 | 15.05 | 15.47 | 14.90 | 14.90 | 14.90 | 3,900 |
| 15 Mar 2024 | 15.19 | 15.20 | 14.90 | 15.05 | 15.05 | 3,300 |
| 14 Mar 2024 | 15.32 | 15.35 | 14.97 | 14.97 | 14.97 | 5,900 |
| 13 Mar 2024 | 15.32 | 15.69 | 15.32 | 15.32 | 15.32 | 1,900 |
| 12 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 11 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 08 Mar 2024 | 15.40 | 15.70 | 15.23 | 15.70 | 15.70 | 2,400 |
| 07 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 06 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 05 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 04 Mar 2024 | 14.90 | 15.79 | 14.90 | 15.64 | 15.64 | 5,300 |
| 01 Mar 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 1,500 |
| 29 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1,300 |
| 28 Feb 2024 | 15.26 | 15.74 | 15.21 | 15.74 | 15.74 | 2,600 |
| 27 Feb 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 10,200 |
| 26 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 23 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5,000 |
| 23 Feb 2024 | 0.21 Dividend | |||||
| 22 Feb 2024 | 15.25 | 15.69 | 15.25 | 15.69 | 15.48 | 500 |
| 21 Feb 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.05 | 1,000 |
| 20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| 16 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| 15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| 14 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
| 13 Feb 2024 | 15.03 | 15.03 | 15.00 | 15.00 | 14.80 | 3,900 |
| 12 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.81 | - |
| 09 Feb 2024 | 15.03 | 15.03 | 14.88 | 15.01 | 14.81 | 5,000 |
| 08 Feb 2024 | 15.03 | 15.19 | 14.87 | 15.13 | 14.93 | 5,100 |
| 07 Feb 2024 | 15.78 | 15.78 | 15.01 | 15.33 | 15.12 | 4,500 |
| 06 Feb 2024 | 15.51 | 15.94 | 15.38 | 15.38 | 15.17 | 700 |
| 05 Feb 2024 | 15.32 | 15.95 | 15.32 | 15.95 | 15.74 | 3,500 |
| 02 Feb 2024 | 15.44 | 15.75 | 15.44 | 15.75 | 15.54 | 700 |
| 01 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.15 | 1,000 |
| 31 Jan 2024 | 16.11 | 16.14 | 15.00 | 15.49 | 15.28 | 18,600 |
| 30 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| 29 Jan 2024 | 16.01 | 16.25 | 16.01 | 16.25 | 16.03 | 600 |
| 26 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| 25 Jan 2024 | 15.80 | 16.25 | 15.80 | 16.25 | 16.03 | 500 |
| 24 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| 23 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
| 22 Jan 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.03 | 200 |
| 19 Jan 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.03 | 1,200 |
| 18 Jan 2024 | 16.00 | 16.10 | 16.00 | 16.00 | 15.79 | 14,100 |
| 17 Jan 2024 | 16.38 | 16.90 | 15.80 | 15.97 | 15.76 | 11,200 |
| 16 Jan 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.67 | 300 |
| 12 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | - |
| 11 Jan 2024 | 16.56 | 16.90 | 16.30 | 16.90 | 16.67 | 1,300 |
| 10 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.72 | - |
| 09 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.72 | - |
| 08 Jan 2024 | 16.95 | 16.95 | 16.75 | 16.95 | 16.72 | 1,400 |
| 05 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.74 | - |
| 04 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.74 | - |
| 03 Jan 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.74 | 300 |
| 02 Jan 2024 | 16.80 | 16.90 | 16.75 | 16.90 | 16.67 | 1,100 |
| 29 Dec 2023 | 17.00 | 17.00 | 16.88 | 16.90 | 16.67 | 1,500 |
| 28 Dec 2023 | 17.09 | 17.09 | 16.96 | 17.00 | 16.77 | 1,800 |
| 27 Dec 2023 | 16.84 | 16.84 | 16.78 | 16.82 | 16.59 | 1,500 |
| 26 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| 22 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| 21 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| 20 Dec 2023 | 16.50 | 16.84 | 16.50 | 16.84 | 16.61 | 500 |
| 19 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| 18 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
| 15 Dec 2023 | 16.55 | 16.84 | 16.30 | 16.84 | 16.61 | 800 |
| 14 Dec 2023 | 16.44 | 17.00 | 16.44 | 16.85 | 16.62 | 2,300 |
| 13 Dec 2023 | 15.75 | 16.25 | 15.75 | 16.25 | 16.03 | 1,100 |
| 12 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.93 | - |
| 11 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.93 | - |
| 08 Dec 2023 | 16.00 | 16.25 | 15.17 | 16.15 | 15.93 | 2,700 |
| 07 Dec 2023 | 15.83 | 16.30 | 15.83 | 16.30 | 16.08 | 3,200 |
| 06 Dec 2023 | 15.66 | 15.66 | 15.56 | 15.66 | 15.45 | 300 |
| 05 Dec 2023 | 15.17 | 15.50 | 15.15 | 15.50 | 15.29 | 1,100 |
| 04 Dec 2023 | 15.00 | 15.19 | 14.50 | 15.19 | 14.99 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.