Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Finl Corp (NQ: LKFN )

63.13 +0.60 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.252 8.720 8.148 8.697 418,262 +0.45(+5.52%)
Jan 28, 2010 8.181 8.336 8.040 8.242 137,974 +0.11(+1.33%)
Jan 27, 2010 8.041 8.233 8.041 8.134 88,288 +0.08(+0.93%)
Jan 26, 2010 8.045 8.216 8.041 8.059 137,648 +0.01(+0.12%)
Jan 25, 2010 8.064 8.116 8.027 8.050 123,818 +0.03(+0.35%)
Jan 22, 2010 8.017 8.125 7.980 8.022 125,981 -0.02(-0.23%)
Jan 21, 2010 8.106 8.125 7.975 8.041 119,017 -0.01(-0.15%)
Jan 20, 2010 8.192 8.224 7.950 8.052 106,089 -0.19(-2.31%)
Jan 19, 2010 8.099 8.257 7.950 8.243 193,969 +0.17(+2.13%)
Jan 15, 2010 8.187 8.071 8.071 8.071 197,139 -0.09(-1.08%)
Jan 14, 2010 8.099 8.201 8.089 8.159 41,704 +0.06(+0.69%)
Jan 13, 2010 8.085 8.159 8.038 8.103 96,908 +0.03(+0.35%)
Jan 12, 2010 8.131 8.159 8.038 8.076 62,497 -0.10(-1.19%)
Jan 11, 2010 8.257 8.257 8.066 8.173 117,973 -0.04(-0.45%)
Jan 08, 2010 8.150 8.257 8.101 8.210 77,273 +0.01(+0.11%)
Jan 07, 2010 8.145 8.271 8.038 8.201 115,997 +0.11(+1.32%)
Jan 06, 2010 8.168 8.285 8.062 8.094 128,284 -0.06(-0.74%)
Jan 05, 2010 8.178 8.266 8.057 8.155 141,959 -0.01(-0.17%)
Jan 04, 2010 8.136 8.201 8.094 8.168 103,005 +0.15(+1.91%)
Dec 31, 2009 8.196 8.015 8.015 8.015 247,930 -0.21(-2.54%)
Dec 30, 2009 8.145 8.257 8.136 8.224 148,573 +0.01(+0.17%)
Dec 29, 2009 8.280 8.289 8.182 8.210 55,468 -0.05(-0.62%)
Dec 28, 2009 8.266 8.294 8.155 8.261 113,073 +0.00(+0.00%)
Dec 24, 2009 8.266 8.285 8.182 8.261 20,282 +0.01(+0.17%)
Dec 23, 2009 8.247 8.294 8.101 8.247 77,796 +0.03(+0.40%)
Dec 22, 2009 8.178 8.285 8.141 8.215 106,730 +0.04(+0.45%)
Dec 21, 2009 8.192 8.294 8.099 8.178 101,386 +0.01(+0.17%)
Dec 18, 2009 8.108 8.294 8.029 8.164 919,203 +0.13(+1.56%)
Dec 17, 2009 7.978 8.141 7.952 8.038 190,962 +0.02(+0.23%)
Dec 16, 2009 8.234 8.234 7.973 8.020 171,810 -0.22(-2.65%)
Dec 15, 2009 8.164 8.252 7.950 8.238 197,759 +0.01(+0.11%)
Dec 14, 2009 8.145 8.229 8.099 8.229 142,590 +0.17(+2.13%)
Dec 11, 2009 8.052 8.173 7.964 8.057 97,947 +0.02(+0.29%)
Dec 10, 2009 8.178 8.238 7.964 8.034 163,703 -0.14(-1.76%)
Dec 09, 2009 8.168 8.234 8.131 8.178 124,346 +0.01(+0.11%)
Dec 08, 2009 8.201 8.238 8.131 8.168 123,954 -0.04(-0.45%)
Dec 07, 2009 8.094 8.217 8.080 8.206 202,758 +0.11(+1.38%)
Dec 04, 2009 8.011 8.122 7.959 8.094 240,490 +0.16(+2.05%)
Dec 03, 2009 7.992 8.020 7.922 7.932 242,629 -0.02(-0.29%)
Dec 02, 2009 7.876 7.959 7.876 7.955 204,555 +0.06(+0.77%)
Dec 01, 2009 8.029 8.038 7.843 7.894 281,136 -0.02(-0.29%)
Nov 30, 2009 7.783 7.955 7.695 7.918 383,296 +0.10(+1.31%)
Nov 27, 2009 7.806 7.927 7.783 7.815 64,214 -0.14(-1.81%)
Nov 25, 2009 7.992 8.015 7.936 7.959 289,267 +0.00(+0.06%)
Nov 24, 2009 8.029 8.038 7.908 7.955 433,080 -0.01(-0.17%)
Nov 23, 2009 8.029 8.038 7.918 7.969 230,437 +0.01(+0.12%)
Nov 20, 2009 7.876 7.983 7.848 7.959 309,622 +0.06(+0.76%)
Nov 19, 2009 7.894 7.899 7.760 7.899 327,636 +0.00(+0.06%)
Nov 18, 2009 7.899 7.932 7.843 7.894 814,079 -0.00(-0.06%)
Nov 17, 2009 7.829 7.922 7.811 7.899 1,200,098 +0.05(+0.65%)
Nov 16, 2009 7.750 7.927 7.699 7.848 1,281,810 +0.07(+0.90%)
Nov 13, 2009 7.825 7.871 7.597 7.778 3,461,013 -0.69(-8.17%)
Nov 12, 2009 8.782 8.782 8.466 8.470 166,513 -0.38(-4.30%)
Nov 11, 2009 9.028 9.028 8.777 8.852 74,844 -0.07(-0.83%)
Nov 10, 2009 9.163 9.163 8.912 8.926 76,305 -0.32(-3.42%)
Nov 09, 2009 9.284 9.339 9.191 9.242 48,200 +0.01(+0.15%)
Nov 06, 2009 9.237 9.339 9.219 9.228 34,180 -0.15(-1.59%)
Nov 05, 2009 9.242 9.409 9.177 9.377 88,645 +0.25(+2.75%)
Nov 04, 2009 9.595 9.595 9.126 9.126 77,028 -0.45(-4.66%)
Nov 03, 2009 9.488 9.576 9.363 9.572 51,486 +0.03(+0.34%)
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.