Landmark Bancorp Inc. Common Stockのデータ

Landmark Bancorp Inc. Common Stockの基本情報

名前 Landmark Bancorp Inc. Common Stock
ティッカー LARK
United States
上場年 nan
セクター Finance

Landmark Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.93 25.5 25.51 25.54 5800.0 25.54
2021-02-12 25.59 24.79 25.45 25.59 9000.0 25.39
2021-02-11 25.66 25.26 25.41 25.4 5200.0 25.2
2021-02-10 25.79 25.26 25.7 25.26 10500.0 25.06
2021-02-09 25.85 24.93 25.85 25.35 6700.0 25.15
2021-02-08 25.86 25.1 25.69 25.49 6800.0 25.29
2021-02-05 25.5 25.07 25.5 25.44 5300.0 25.24
2021-02-04 26.21 24.73 25.42 26.0 22500.0 25.8
2021-02-03 25.99 25.19 25.99 25.67 17500.0 25.47
2021-02-02 26.25 24.79 25.0 26.25 13700.0 26.04
2021-02-01 25.4 23.7 23.7 25.4 18300.0 25.2
2021-01-29 24.0 23.31 24.0 23.61 5600.0 23.43
2021-01-28 24.0 23.01 23.5 23.9 7300.0 23.71
2021-01-27 23.5 22.67 23.5 23.37 11000.0 23.19
2021-01-26 24.01 23.5 24.01 23.5 8300.0 23.32
2021-01-25 24.37 23.56 23.85 24.01 5400.0 23.82
2021-01-22 24.17 23.3 23.51 24.0 18000.0 23.81
2021-01-21 25.28 23.83 24.52 23.84 7700.0 23.65
2021-01-20 25.41 24.23 25.41 24.57 6300.0 24.38
2021-01-19 25.4 24.42 25.29 24.85 13100.0 24.66
2021-01-15 25.66 24.83 24.85 24.89 8500.0 24.7
2021-01-14 26.19 25.22 25.54 25.22 10500.0 25.02
2021-01-13 26.5 25.04 25.8 25.36 14000.0 25.16
2021-01-12 25.67 24.22 24.75 25.67 8000.0 25.47
2021-01-11 24.82 23.84 24.05 24.82 12400.0 24.63
2021-01-08 24.76 24.05 24.76 24.2 15000.0 24.01
2021-01-07 24.97 23.92 24.41 24.8 24400.0 24.61
2021-01-06 24.77 23.02 23.55 24.0 20100.0 23.81
2021-01-05 23.8 22.7 23.49 23.55 15800.0 23.37
2021-01-04 23.48 22.45 23.15 23.2 12000.0 23.02
2020-12-31 23.13 22.47 22.6 22.85 5600.0 22.67
2020-12-30 23.44 21.89 23.0 22.47 20200.0 22.29
2020-12-29 24.03 23.0 24.03 23.01 9600.0 22.83
2020-12-28 23.85 23.59 23.59 23.63 4700.0 23.45
2020-12-24 23.94 23.53 23.94 23.63 900.0 23.45
2020-12-23 24.04 23.48 23.48 23.71 3700.0 23.52
2020-12-22 23.72 23.41 23.54 23.41 4100.0 23.23
2020-12-21 25.3 23.4 25.3 23.4 11000.0 23.22
2020-12-18 26.21 23.73 23.86 25.4 43500.0 25.2
2020-12-17 23.8 23.63 23.8 23.78 2700.0 23.59
2020-12-16 24.09 23.56 24.0 23.56 3200.0 23.38
2020-12-15 24.24 23.76 23.76 24.02 2800.0 23.83
2020-12-14 24.46 23.25 23.81 23.29 5600.0 23.11
2020-12-11 24.73 23.63 24.07 23.68 4300.0 23.49
2020-12-10 24.41 23.47 23.84 24.4 2700.0 24.21
2020-12-09 23.7 23.37 23.47 23.62 9800.0 23.44
2020-12-08 23.41 23.1 23.26 23.36 4900.0 23.18
2020-12-07 23.64 23.22 23.4 23.23 8200.0 23.05
2020-12-04 23.75 23.34 23.34 23.48 5800.0 23.3
2020-12-03 23.62 23.01 23.27 23.2 3600.0 23.02
2020-12-02 24.05 23.0 23.65 23.0 11100.0 22.82
2020-12-01 24.61 23.27 24.61 23.87 9700.0 23.68
2020-11-30 25.25 24.71 25.25 24.88 9800.0 24.69
2020-11-27 25.31 24.84 25.05 25.31 2500.0 25.11
2020-11-25 25.37 24.98 25.37 25.16 5100.0 24.96
2020-11-24 25.48 25.0 25.04 25.25 9200.0 25.05
2020-11-23 25.46 24.79 25.24 24.84 10600.0 24.65
2020-11-20 25.13 24.5 24.58 25.01 6600.0 24.81
2020-11-19 24.93 24.33 24.55 24.73 3500.0 24.54
2020-11-18 25.25 24.66 25.25 24.66 4200.0 24.47
2020-11-17 25.44 24.6 24.6 24.93 4800.0 24.74
2020-11-16 25.46 24.2 25.0 25.0 10500.0 24.8
2020-11-13 24.71 24.15 24.57 24.71 2600.0 24.52
2020-11-12 24.95 24.18 24.95 24.18 3500.0 23.99
2020-11-11 25.0 24.56 24.94 24.99 5900.0 24.79
2020-11-10 25.75 24.65 24.76 24.79 22100.0 24.6
2020-11-09 24.95 24.0 24.5 24.81 14200.0 24.62
2020-11-06 23.96 23.75 23.75 23.87 3200.0 23.49
2020-11-05 24.37 23.9 23.9 24.04 7700.0 23.65
2020-11-04 24.74 23.73 24.13 23.9 2200.0 23.51
2020-11-03 24.35 23.01 23.53 24.35 13100.0 23.96
2020-11-02 23.86 23.27 23.86 23.3 14700.0 22.92
2020-10-30 23.45 23.25 23.38 23.45 6600.0 23.07
2020-10-29 23.95 22.67 23.25 23.95 4900.0 23.56
2020-10-28 23.34 22.45 22.75 23.33 7900.0 22.95
2020-10-27 22.75 22.47 22.47 22.75 2300.0 22.38
2020-10-26 22.61 22.5 22.5 22.61 2500.0 22.25
2020-10-23 23.5 22.01 23.5 22.51 4100.0 22.15
2020-10-22 23.35 22.9 23.05 23.25 3600.0 22.88
2020-10-21 23.0 22.13 22.31 22.9 4300.0 22.53
2020-10-20 22.8 22.51 22.59 22.8 3100.0 22.43
2020-10-19 22.6 21.87 22.2 22.29 7000.0 21.93
2020-10-16 22.9 22.0 22.0 22.9 1800.0 22.53
2020-10-15 22.65 21.95 22.6 22.25 1500.0 21.89
2020-10-14 22.75 22.52 22.52 22.73 1600.0 22.36
2020-10-13 23.1 22.68 22.81 22.68 2500.0 22.31
2020-10-12 23.49 23.01 23.01 23.49 1800.0 23.11
2020-10-09 22.92 22.25 22.82 22.78 3500.0 22.41
2020-10-08 22.85 22.31 22.31 22.53 4200.0 22.17
2020-10-07 22.15 21.51 21.63 22.09 6000.0 21.73
2020-10-06 21.98 21.24 21.3 21.31 11300.0 20.97
2020-10-05 21.5 20.91 20.91 21.27 3700.0 20.93
2020-10-02 21.45 20.76 21.35 20.76 6400.0 20.43
2020-10-01 21.78 21.35 21.7 21.45 4200.0 21.1
2020-09-30 21.47 21.09 21.1 21.35 4700.0 21.01
2020-09-29 20.89 20.89 20.89 20.89 600.0 20.55
2020-09-28 21.0 20.85 20.85 20.95 3900.0 20.61
2020-09-25 21.0 20.62 21.0 20.64 2800.0 20.31
2020-09-24 20.95 20.6 20.95 20.6 5400.0 20.27
2020-09-23 21.17 20.7 21.14 20.74 5500.0 20.41
2020-09-22 21.48 20.74 21.19 20.74 10200.0 20.41
2020-09-21 21.98 21.03 21.98 21.03 7700.0 20.69
2020-09-18 22.65 21.34 22.65 22.0 15700.0 21.65
2020-09-17 22.34 22.18 22.18 22.34 1000.0 21.98
2020-09-16 22.94 21.36 22.85 21.94 11900.0 21.59
2020-09-15 23.7 22.62 23.7 22.62 3100.0 22.26
2020-09-14 23.72 23.2 23.72 23.47 4100.0 23.09
2020-09-11 23.98 22.96 23.98 23.49 2600.0 23.11
2020-09-10 23.97 22.52 22.87 22.94 2700.0 22.57
2020-09-09 23.45 22.26 23.45 23.24 2500.0 22.87
2020-09-08 22.7 22.03 22.7 22.03 1700.0 21.67
2020-09-04 22.92 22.31 22.76 22.92 4700.0 22.55
2020-09-03 22.84 21.26 22.84 22.45 4800.0 22.09
2020-09-02 23.0 21.11 21.5 22.61 5200.0 22.25
2020-09-01 21.68 21.27 21.63 21.68 8300.0 21.33
2020-08-31 21.53 21.01 21.42 21.01 7700.0 20.67
2020-08-28 22.05 21.55 21.57 22.05 2200.0 21.69
2020-08-27 21.97 20.5 20.5 21.26 2300.0 20.92
2020-08-26 21.9 20.91 21.9 21.16 6600.0 20.82
2020-08-25 21.92 21.5 21.7 21.68 34200.0 21.33
2020-08-24 22.52 20.58 20.79 22.16 9800.0 21.8
2020-08-21 21.13 20.25 21.13 20.49 11400.0 20.16
2020-08-20 21.23 20.7 21.04 21.04 6000.0 20.7
2020-08-19 21.28 20.81 21.14 20.81 12300.0 20.47
2020-08-18 22.0 21.11 21.32 21.14 14000.0 20.8
2020-08-17 21.33 20.91 21.31 21.12 6700.0 20.78
2020-08-14 21.33 21.33 21.33 21.33 300.0 20.99
2020-08-13 21.86 20.88 20.88 21.59 7700.0 21.24
2020-08-12 22.5 21.31 22.2 21.61 10900.0 21.26
2020-08-11 22.51 22.03 22.25 22.05 6100.0 21.69
2020-08-10 24.0 21.32 21.32 22.68 10200.0 22.12
2020-08-07 21.6 20.8 20.83 21.6 9500.0 21.06
2020-08-06 21.25 20.83 21.25 21.07 4400.0 20.55
2020-08-05 21.2 20.57 20.99 21.1 3400.0 20.58
2020-08-04 21.03 20.6 20.99 20.9 8200.0 20.38
2020-08-03 21.39 20.96 21.03 21.39 5200.0 20.86
2020-07-31 20.75 20.49 20.49 20.6 5300.0 20.09
2020-07-30 22.25 21.21 21.64 21.57 14400.0 21.03
2020-07-29 21.05 20.21 20.21 21.01 7400.0 20.49
2020-07-28 20.33 19.7 20.31 20.01 9900.0 19.51
2020-07-27 21.26 20.5 21.07 20.51 7200.0 20.0
2020-07-24 20.8 20.55 20.55 20.6 2500.0 20.09
2020-07-23 21.07 20.11 21.07 20.47 3400.0 19.96
2020-07-22 21.07 20.15 21.0 20.7 4200.0 20.19
2020-07-21 20.82 20.07 20.49 20.51 4700.0 20.0
2020-07-20 21.8 20.0 20.03 20.15 3100.0 19.65
2020-07-17 21.49 20.25 21.1 20.25 3900.0 19.75
2020-07-16 21.78 20.98 21.65 21.24 3600.0 20.71
2020-07-15 22.55 22.01 22.39 22.01 9800.0 21.46
2020-07-14 21.99 20.66 21.99 21.55 4000.0 21.02
2020-07-13 22.17 20.02 20.44 21.77 8400.0 21.23
2020-07-10 20.72 19.1 19.1 20.45 11800.0 19.94
2020-07-09 21.18 18.73 21.18 19.2 26500.0 18.72
2020-07-08 21.65 20.5 21.3 20.97 17000.0 20.45
2020-07-07 24.15 21.3 23.9 21.6 20600.0 21.06
2020-07-06 25.15 23.87 24.43 24.0 7700.0 23.4
2020-07-02 25.09 24.13 24.57 24.33 14600.0 23.73
2020-07-01 24.99 24.14 24.99 24.75 15600.0 24.14
2020-06-30 24.99 23.49 24.24 24.71 27100.0 24.1
2020-06-29 24.54 23.28 23.28 24.17 27700.0 23.57
2020-06-26 25.88 22.08 25.25 23.18 426800.0 22.61
2020-06-25 26.59 25.31 25.83 25.6 55800.0 24.96
2020-06-24 25.78 25.15 25.38 25.36 28100.0 24.73
2020-06-23 26.85 24.85 26.39 25.48 36100.0 24.85
2020-06-22 26.87 25.39 26.2 26.31 23300.0 25.66
2020-06-19 26.67 25.7 25.75 26.67 37800.0 26.01
2020-06-18 25.69 24.98 25.64 25.58 44900.0 24.95
2020-06-17 25.7 25.02 25.19 25.7 10000.0 25.06
2020-06-16 26.79 25.61 26.28 25.61 13800.0 24.97
2020-06-15 26.04 25.5 25.83 25.8 6900.0 25.16
2020-06-12 26.57 25.92 26.5 26.3 6500.0 25.65
2020-06-11 26.82 25.56 25.65 25.57 5400.0 24.94
2020-06-10 27.61 26.53 27.1 26.84 12500.0 26.17
2020-06-09 27.49 26.18 26.81 27.43 7100.0 26.75
2020-06-08 27.78 25.64 25.64 27.6 25000.0 26.92
2020-06-05 25.95 24.91 25.01 25.56 26200.0 24.93
2020-06-04 25.1 24.47 24.47 25.01 10300.0 24.39
2020-06-03 24.9 24.03 24.85 24.8 6400.0 24.18
2020-06-02 25.0 24.73 25.0 24.9 5600.0 24.28
2020-06-01 25.42 24.1 25.0 25.0 21900.0 24.38
2020-05-29 25.0 24.1 24.25 25.0 9000.0 24.38
2020-05-28 25.0 24.12 25.0 24.12 5700.0 23.52
2020-05-27 25.0 24.03 24.3 24.95 7900.0 24.33
2020-05-26 24.43 24.07 24.13 24.43 6800.0 23.82
2020-05-22 24.2 23.69 24.1 24.0 9000.0 23.21
2020-05-21 24.35 23.66 24.23 24.01 2900.0 23.22
2020-05-20 24.4 23.31 23.31 24.39 6600.0 23.59
2020-05-19 24.48 23.01 24.0 24.05 11600.0 23.26
2020-05-18 23.9 23.19 23.19 23.88 2300.0 23.09
2020-05-15 23.64 22.16 23.2 23.0 5700.0 22.24
2020-05-14 24.5 22.0 22.0 23.2 5400.0 22.44
2020-05-13 24.0 22.04 23.59 22.92 7000.0 22.17
2020-05-12 24.24 22.31 23.04 23.74 3900.0 22.96
2020-05-11 25.0 23.7 24.0 24.3 10800.0 23.5
2020-05-08 25.68 22.02 22.17 25.16 14900.0 24.33
2020-05-07 22.5 21.56 22.05 22.42 7000.0 21.68
2020-05-06 22.5 22.2 22.34 22.5 2900.0 21.76
2020-05-05 22.5 21.99 22.11 22.5 3800.0 21.76
2020-05-04 22.49 21.61 21.61 22.49 2400.0 21.75
2020-05-01 22.0 21.56 21.95 22.0 900.0 21.28
2020-04-30 22.0 21.26 21.61 21.62 1300.0 20.91
2020-04-29 22.5 21.03 21.03 22.0 6100.0 21.28
2020-04-28 21.95 21.25 21.3 21.95 3400.0 21.23
2020-04-27 22.0 21.0 21.24 21.07 6400.0 20.38
2020-04-24 21.68 20.75 20.76 20.75 2800.0 20.07
2020-04-23 21.48 20.54 20.54 20.62 5100.0 19.94
2020-04-22 20.96 20.4 20.65 20.62 11000.0 19.94
2020-04-21 21.55 20.5 20.95 20.98 5700.0 20.29
2020-04-20 21.47 20.69 20.75 20.98 4700.0 20.29
2020-04-17 21.98 20.6 21.01 20.94 3400.0 20.25
2020-04-16 21.05 20.13 20.75 20.13 4600.0 19.47
2020-04-15 21.04 20.5 20.51 20.84 4600.0 20.15
2020-04-14 21.05 20.52 21.05 20.83 4100.0 20.14
2020-04-13 21.05 20.54 20.54 21.05 1900.0 20.36
2020-04-09 20.97 20.44 20.48 20.5 900.0 19.82
2020-04-08 20.95 20.89 20.95 20.89 1000.0 20.2
2020-04-07 20.97 19.55 20.66 20.1 2000.0 19.44
2020-04-06 20.58 19.5 20.0 20.58 6800.0 19.9
2020-04-03 19.98 19.98 19.98 19.98 300.0 19.32
2020-04-02 20.55 19.9 20.55 19.9 4900.0 19.24
2020-04-01 21.45 20.0 20.0 20.48 6700.0 19.81
2020-03-31 20.5 20.25 20.5 20.4 8200.0 19.73
2020-03-30 20.5 20.25 20.5 20.48 3800.0 19.81
2020-03-27 20.74 19.79 19.79 20.5 4000.0 19.82
2020-03-26 19.71 19.0 19.0 19.69 6000.0 19.04
2020-03-25 19.25 18.01 18.01 19.0 7600.0 18.37
2020-03-24 19.29 17.12 17.12 19.26 4600.0 18.63
2020-03-23 18.46 14.95 16.52 18.46 8600.0 17.85
2020-03-20 18.23 18.12 18.12 18.22 2800.0 17.62
2020-03-19 18.47 17.75 18.08 18.47 700.0 17.86
2020-03-18 18.26 17.42 18.24 17.71 7500.0 17.13
2020-03-17 18.71 18.04 18.04 18.65 5800.0 18.04
2020-03-16 20.1 18.2 19.5 18.4 8800.0 17.79
2020-03-13 19.94 19.0 19.01 19.5 5200.0 18.86
2020-03-12 19.82 18.2 19.82 18.24 8400.0 17.64
2020-03-11 20.64 19.01 19.01 19.5 1700.0 18.86
2020-03-10 21.6 20.55 21.59 21.01 5400.0 20.32
2020-03-09 22.75 21.75 22.54 21.9 54000.0 21.18
2020-03-06 23.1 22.44 22.44 22.68 1700.0 21.93
2020-03-05 23.3 23.0 23.01 23.0 45500.0 22.24
2020-03-04 23.73 22.5 23.31 23.25 4700.0 22.48
2020-03-03 23.52 23.0 23.41 23.3 13200.0 22.53
2020-03-02 23.49 23.06 23.13 23.11 3400.0 22.35
2020-02-28 23.01 22.51 23.01 22.8 3400.0 22.05
2020-02-27 23.61 23.0 23.34 23.1 2600.0 22.34
2020-02-26 23.94 23.7 23.83 23.7 1000.0 22.92
2020-02-25 24.23 22.76 24.23 24.18 9300.0 23.38
2020-02-24 24.91 24.31 24.66 24.37 4600.0 23.57
2020-02-21 24.79 24.79 24.79 24.79 0.0 23.97
2020-02-20 24.86 24.73 24.86 24.79 3500.0 23.97
2020-02-19 24.98 24.83 24.87 24.84 2200.0 24.02
2020-02-18 25.06 24.87 24.87 25.0 2300.0 24.18