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

Lakeland Finl Corp (NQ: LKFN )

63.43 +0.62 (+0.99%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 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 (%)
Oct 29, 2010 9.284 9.303 9.101 9.116 181,703 -0.18(-1.96%)
Oct 28, 2010 9.365 9.384 9.264 9.298 37,304 -0.05(-0.51%)
Oct 27, 2010 9.298 9.384 9.245 9.346 53,630 +0.08(+0.83%)
Oct 25, 2010 9.274 9.279 8.976 9.269 41,350 +0.09(+0.99%)
Oct 22, 2010 9.173 9.202 9.048 9.178 41,391 +0.02(+0.26%)
Oct 21, 2010 9.202 9.202 9.034 9.154 76,604 +0.02(+0.24%)
Oct 20, 2010 9.171 9.190 9.094 9.132 71,299 +0.03(+0.37%)
Oct 19, 2010 9.113 9.213 9.023 9.099 103,666 -0.14(-1.49%)
Oct 18, 2010 9.080 9.237 9.047 9.237 59,511 +0.20(+2.27%)
Oct 15, 2010 9.266 9.271 9.032 9.032 114,509 -0.13(-1.40%)
Oct 14, 2010 9.013 9.185 9.004 9.161 39,536 +0.12(+1.32%)
Oct 13, 2010 9.032 9.237 8.923 9.042 88,170 +0.02(+0.26%)
Oct 12, 2010 9.018 9.051 8.975 9.018 19,092 -0.05(-0.58%)
Oct 11, 2010 8.999 9.104 8.999 9.071 14,680 -0.08(-0.88%)
Oct 08, 2010 8.951 9.190 8.928 9.151 57,568 +0.18(+2.02%)
Oct 07, 2010 9.104 9.104 8.856 8.971 40,099 -0.10(-1.05%)
Oct 06, 2010 8.999 9.094 8.985 9.066 54,021 +0.04(+0.47%)
Oct 05, 2010 8.918 9.071 8.809 9.023 98,461 +0.21(+2.38%)
Oct 04, 2010 8.832 8.856 8.732 8.813 66,045 -0.06(-0.64%)
Oct 01, 2010 8.904 8.909 8.809 8.871 38,761 -0.01(-0.16%)
Sep 30, 2010 9.018 9.042 8.837 8.885 83,852 -0.06(-0.64%)
Sep 29, 2010 8.675 8.966 8.675 8.942 111,867 +0.21(+2.45%)
Sep 28, 2010 8.571 8.752 8.494 8.728 158,170 +0.17(+1.95%)
Sep 27, 2010 8.756 8.761 8.556 8.561 145,542 -0.20(-2.28%)
Sep 24, 2010 8.809 8.823 8.752 8.761 130,244 +0.04(+0.49%)
Sep 23, 2010 8.809 8.875 8.718 8.718 121,074 -0.16(-1.82%)
Sep 22, 2010 9.004 9.151 8.861 8.880 102,099 -0.11(-1.27%)
Sep 21, 2010 9.047 9.071 8.966 8.994 136,129 -0.15(-1.67%)
Sep 20, 2010 9.032 9.179 8.994 9.147 148,932 +0.11(+1.27%)
Sep 17, 2010 9.075 9.075 8.990 9.032 120,016 -0.48(-5.01%)
Sep 15, 2010 9.570 9.594 9.480 9.509 84,695 -0.07(-0.70%)
Sep 14, 2010 9.542 9.637 9.490 9.575 55,582 +0.05(+0.50%)
Sep 13, 2010 9.390 9.599 9.390 9.528 69,090 +0.18(+1.88%)
Sep 10, 2010 9.342 9.423 9.275 9.351 28,846 +0.06(+0.67%)
Sep 09, 2010 9.404 9.447 9.220 9.290 21,224 -0.02(-0.26%)
Sep 08, 2010 9.356 9.485 9.205 9.313 24,406 +0.02(+0.20%)
Sep 07, 2010 9.385 9.385 9.251 9.294 51,692 -0.10(-1.01%)
Sep 03, 2010 9.351 9.418 9.237 9.390 56,722 +0.14(+1.49%)
Sep 02, 2010 9.180 9.285 9.051 9.251 46,992 +0.00(+0.05%)
Sep 01, 2010 8.966 9.261 8.966 9.247 84,478 +0.43(+4.86%)
Aug 31, 2010 8.766 9.009 8.756 8.818 43,228 +0.01(+0.16%)
Aug 30, 2010 9.128 9.147 8.804 8.804 60,721 -0.39(-4.20%)
Aug 27, 2010 8.951 9.209 8.937 9.190 56,613 +0.36(+4.10%)
Aug 26, 2010 9.004 9.205 8.813 8.828 40,762 -0.17(-1.90%)
Aug 25, 2010 8.780 9.023 8.709 8.999 54,452 +0.14(+1.61%)
Aug 24, 2010 8.580 9.009 8.580 8.856 60,935 +0.20(+2.37%)
Aug 23, 2010 9.113 9.189 8.618 8.652 75,055 -0.43(-4.77%)
Aug 20, 2010 8.904 9.118 8.813 9.085 110,067 +0.14(+1.60%)
Aug 19, 2010 9.147 9.266 8.871 8.942 111,789 -0.25(-2.77%)
Aug 18, 2010 9.204 9.313 9.104 9.197 40,069 -0.05(-0.49%)
Aug 17, 2010 9.361 9.404 9.194 9.242 75,756 -0.05(-0.56%)
Aug 16, 2010 9.190 9.475 9.147 9.294 88,874 +0.11(+1.19%)
Aug 13, 2010 9.294 9.418 9.161 9.185 86,961 -0.11(-1.18%)
Aug 12, 2010 9.356 9.428 9.290 9.294 64,942 -0.10(-1.11%)
Aug 11, 2010 9.613 9.613 9.356 9.399 106,058 -0.36(-3.71%)
Aug 10, 2010 9.937 9.985 9.747 9.761 83,955 -0.31(-3.07%)
Aug 09, 2010 9.994 10.09 9.923 10.07 52,167 +0.16(+1.58%)
Aug 06, 2010 9.675 9.918 9.675 9.913 90,521 +0.11(+1.17%)
Aug 05, 2010 9.818 9.923 9.799 9.799 106,421 -0.10(-1.01%)
Aug 04, 2010 9.961 9.961 9.832 9.899 79,030 +0.02(+0.19%)
Aug 03, 2010 9.928 10.00 9.875 9.880 78,411 -0.12(-1.19%)
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.