Landmark Bancorp, Inc. (LARK)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 24 abr 2024 | 19.01 | 19.25 | 18.76 | 19.19 | 19.19 | 4,900 |
| 23 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 300 |
| 22 abr 2024 | 19.27 | 19.35 | 19.03 | 19.03 | 19.03 | 4,800 |
| 19 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 18 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,700 |
| 17 abr 2024 | 19.30 | 19.42 | 19.10 | 19.25 | 19.25 | 4,300 |
| 16 abr 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 1,600 |
| 15 abr 2024 | 19.33 | 19.75 | 19.16 | 19.75 | 19.75 | 3,000 |
| 12 abr 2024 | 19.01 | 19.32 | 19.01 | 19.32 | 19.32 | 800 |
| 11 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 500 |
| 10 abr 2024 | 19.00 | 19.28 | 19.00 | 19.28 | 19.28 | 4,200 |
| 09 abr 2024 | 19.00 | 19.85 | 19.00 | 19.25 | 19.25 | 2,400 |
| 08 abr 2024 | 19.36 | 19.52 | 19.05 | 19.05 | 19.05 | 1,700 |
| 05 abr 2024 | 19.10 | 19.85 | 19.00 | 19.00 | 19.00 | 2,800 |
| 04 abr 2024 | 19.61 | 19.61 | 19.26 | 19.29 | 19.29 | 2,400 |
| 03 abr 2024 | 19.94 | 19.94 | 19.60 | 19.60 | 19.60 | 1,200 |
| 02 abr 2024 | 19.87 | 19.87 | 19.20 | 19.43 | 19.43 | 1,000 |
| 01 abr 2024 | 19.40 | 19.67 | 19.27 | 19.27 | 19.27 | 3,200 |
| 28 mar 2024 | 19.85 | 19.85 | 19.20 | 19.28 | 19.28 | 1,500 |
| 27 mar 2024 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 4,000 |
| 26 mar 2024 | 19.76 | 19.98 | 19.02 | 19.28 | 19.28 | 4,000 |
| 25 mar 2024 | 19.70 | 19.70 | 19.05 | 19.05 | 19.05 | 1,000 |
| 22 mar 2024 | 19.68 | 19.68 | 18.85 | 19.22 | 19.22 | 2,000 |
| 21 mar 2024 | 19.95 | 19.95 | 19.16 | 19.20 | 19.20 | 1,700 |
| 20 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 600 |
| 19 mar 2024 | 19.68 | 19.98 | 19.04 | 19.29 | 19.29 | 3,500 |
| 18 mar 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 1,900 |
| 15 mar 2024 | 19.00 | 19.54 | 18.90 | 18.90 | 18.90 | 2,300 |
| 14 mar 2024 | 19.15 | 19.50 | 18.60 | 18.70 | 18.70 | 22,100 |
| 13 mar 2024 | 19.53 | 19.65 | 19.15 | 19.30 | 19.30 | 16,100 |
| 12 mar 2024 | 20.15 | 20.15 | 19.50 | 19.50 | 19.50 | 6,700 |
| 11 mar 2024 | 20.45 | 20.65 | 20.20 | 20.20 | 20.20 | 1,300 |
| 08 mar 2024 | 20.50 | 20.50 | 20.18 | 20.18 | 20.18 | 2,400 |
| 07 mar 2024 | 20.48 | 20.55 | 20.18 | 20.23 | 20.23 | 7,100 |
| 06 mar 2024 | 19.96 | 21.17 | 19.75 | 20.02 | 20.02 | 4,400 |
| 05 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 600 |
| 04 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 400 |
| 01 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4,900 |
| 29 feb 2024 | 20.74 | 20.77 | 19.43 | 19.43 | 19.43 | 3,100 |
| 28 feb 2024 | 20.10 | 20.23 | 19.55 | 19.80 | 19.80 | 5,700 |
| 27 feb 2024 | 19.70 | 20.73 | 19.20 | 19.92 | 19.92 | 7,300 |
| 26 feb 2024 | 19.20 | 20.47 | 19.20 | 20.20 | 20.20 | 8,100 |
| 23 feb 2024 | 19.38 | 19.59 | 19.28 | 19.59 | 19.59 | 1,700 |
| 22 feb 2024 | 19.35 | 19.93 | 19.35 | 19.60 | 19.60 | 1,300 |
| 21 feb 2024 | 19.20 | 19.55 | 19.20 | 19.55 | 19.55 | 900 |
| 20 feb 2024 | 19.75 | 19.75 | 19.14 | 19.15 | 19.15 | 1,700 |
| 16 feb 2024 | 19.94 | 19.94 | 19.86 | 19.86 | 19.86 | 900 |
| 15 feb 2024 | 19.91 | 20.00 | 19.67 | 19.67 | 19.67 | 1,500 |
| 14 feb 2024 | 19.50 | 20.15 | 19.50 | 20.15 | 20.15 | 800 |
| 13 feb 2024 | 19.29 | 19.79 | 19.12 | 19.79 | 19.79 | 2,900 |
| 13 feb 2024 | 0.21 Dividendo | |||||
| 12 feb 2024 | 20.04 | 21.00 | 19.95 | 20.32 | 20.11 | 3,900 |
| 09 feb 2024 | 19.50 | 20.04 | 19.50 | 20.04 | 19.83 | 700 |
| 08 feb 2024 | 19.75 | 19.88 | 19.75 | 19.87 | 19.66 | 3,900 |
| 07 feb 2024 | 20.00 | 20.00 | 19.12 | 19.12 | 18.92 | 5,800 |
| 06 feb 2024 | 21.11 | 21.66 | 20.00 | 20.02 | 19.81 | 10,000 |
| 05 feb 2024 | 21.00 | 21.41 | 20.63 | 21.01 | 20.79 | 3,400 |
| 02 feb 2024 | 21.43 | 21.43 | 21.00 | 21.00 | 20.78 | 1,900 |
| 01 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.10 | 900 |
| 31 ene 2024 | 21.29 | 21.38 | 21.16 | 21.16 | 20.94 | 5,300 |
| 30 ene 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.26 | - |
| 29 ene 2024 | 21.34 | 21.48 | 21.34 | 21.48 | 21.26 | 300 |
| 26 ene 2024 | 21.50 | 21.50 | 20.39 | 21.08 | 20.86 | 1,000 |
| 25 ene 2024 | 20.56 | 21.78 | 20.56 | 21.78 | 21.55 | 2,400 |
| 24 ene 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.16 | 700 |
| 23 ene 2024 | 20.41 | 20.41 | 20.37 | 20.39 | 20.18 | 3,100 |
| 22 ene 2024 | 20.51 | 20.65 | 20.37 | 20.37 | 20.16 | 1,100 |
| 19 ene 2024 | 20.55 | 20.60 | 20.40 | 20.44 | 20.23 | 1,800 |
| 18 ene 2024 | 20.55 | 20.70 | 20.39 | 20.56 | 20.35 | 2,200 |
| 17 ene 2024 | 20.55 | 20.55 | 20.36 | 20.36 | 20.15 | 1,800 |
| 16 ene 2024 | 20.01 | 20.67 | 20.01 | 20.21 | 20.00 | 1,900 |
| 12 ene 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | 1,900 |
| 11 ene 2024 | 20.25 | 20.25 | 19.62 | 19.62 | 19.42 | 13,800 |
| 10 ene 2024 | 20.22 | 20.45 | 20.20 | 20.21 | 20.00 | 10,600 |
| 09 ene 2024 | 20.05 | 20.23 | 20.00 | 20.23 | 20.02 | 4,300 |
| 08 ene 2024 | 19.65 | 20.15 | 19.65 | 20.04 | 19.83 | 4,000 |
| 05 ene 2024 | 19.65 | 19.83 | 19.64 | 19.83 | 19.63 | 1,500 |
| 04 ene 2024 | 20.25 | 20.25 | 19.39 | 19.69 | 19.49 | 3,000 |
| 03 ene 2024 | 19.76 | 20.22 | 19.41 | 19.41 | 19.21 | 4,500 |
| 02 ene 2024 | 19.76 | 19.76 | 19.73 | 19.76 | 19.56 | 1,900 |
| 29 dic 2023 | 19.28 | 19.80 | 19.14 | 19.80 | 19.60 | 1,800 |
| 28 dic 2023 | 19.34 | 19.68 | 19.34 | 19.36 | 19.16 | 4,600 |
| 27 dic 2023 | 19.40 | 19.40 | 19.36 | 19.37 | 19.17 | 2,000 |
| 26 dic 2023 | 19.54 | 19.64 | 19.54 | 19.64 | 19.44 | 2,700 |
| 22 dic 2023 | 19.33 | 19.64 | 19.33 | 19.64 | 19.44 | 5,900 |
| 21 dic 2023 | 19.37 | 19.37 | 19.11 | 19.19 | 18.99 | 4,100 |
| 20 dic 2023 | 19.18 | 19.77 | 19.18 | 19.67 | 19.47 | 3,600 |
| 19 dic 2023 | 19.26 | 19.70 | 19.19 | 19.68 | 19.48 | 3,200 |
| 18 dic 2023 | 19.40 | 19.68 | 18.41 | 19.28 | 19.08 | 4,300 |
| 15 dic 2023 | 19.36 | 19.70 | 19.32 | 19.70 | 19.50 | 6,200 |
| 14 dic 2023 | 19.22 | 20.00 | 19.00 | 19.30 | 19.10 | 17,600 |
| 13 dic 2023 | 19.60 | 19.60 | 19.40 | 19.40 | 19.20 | 1,200 |
| 12 dic 2023 | 19.83 | 20.11 | 19.24 | 19.40 | 19.20 | 2,100 |
| 11 dic 2023 | 20.65 | 20.65 | 19.71 | 20.24 | 20.03 | 5,700 |
| 08 dic 2023 | 19.44 | 20.61 | 19.44 | 20.60 | 20.39 | 5,400 |
| 07 dic 2023 | 19.21 | 19.75 | 19.21 | 19.75 | 19.55 | 2,400 |
| 06 dic 2023 | 19.28 | 19.60 | 19.28 | 19.60 | 19.40 | 2,000 |
| 05 dic 2023 | 18.61 | 19.74 | 18.61 | 19.28 | 19.08 | 1,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.