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

Lakeland Finl Corp (NQ: LKFN )

59.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2005 8.861 8.933 8.786 8.933 213,065 +0.16(+1.77%)
Mar 30, 2005 8.645 8.847 8.642 8.777 99,430 +0.08(+0.88%)
Mar 29, 2005 8.645 8.796 8.622 8.700 42,613 -0.03(-0.40%)
Mar 28, 2005 8.842 8.842 8.640 8.735 45,195 -0.00(-0.05%)
Mar 24, 2005 8.768 8.861 8.670 8.740 117,508 +0.06(+0.64%)
Mar 23, 2005 8.991 9.047 8.684 8.684 73,604 -0.31(-3.41%)
Mar 22, 2005 9.068 9.068 8.991 8.991 111,052 -0.16(-1.78%)
Mar 21, 2005 9.170 9.170 9.061 9.154 99,430 +0.07(+0.77%)
Mar 18, 2005 9.256 9.256 9.061 9.084 368,022 -0.15(-1.66%)
Mar 17, 2005 9.212 9.237 9.061 9.237 55,526 +0.11(+1.22%)
Mar 16, 2005 9.200 9.200 9.042 9.126 112,343 +0.00(+0.03%)
Mar 15, 2005 9.239 9.239 9.102 9.123 246,639 -0.01(-0.15%)
Mar 14, 2005 9.205 9.207 9.119 9.137 166,578 -0.01(-0.15%)
Mar 11, 2005 9.107 9.239 9.107 9.151 63,273 +0.04(+0.46%)
Mar 10, 2005 9.174 9.174 9.107 9.109 16,786 +0.00(+0.03%)
Mar 09, 2005 9.167 9.167 9.107 9.107 286,669 -0.04(-0.46%)
Mar 08, 2005 9.314 9.314 9.091 9.149 309,913 -0.11(-1.18%)
Mar 07, 2005 9.291 9.363 9.198 9.258 173,034 -0.02(-0.18%)
Mar 04, 2005 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Mar 03, 2005 9.291 9.293 9.200 9.274 76,187 +0.06(+0.60%)
Mar 02, 2005 9.279 9.291 9.154 9.219 145,917 -0.07(-0.78%)
Mar 01, 2005 9.023 9.291 8.963 9.291 259,552 +0.25(+2.78%)
Feb 28, 2005 8.954 9.075 8.944 9.040 123,965 +0.08(+0.88%)
Feb 25, 2005 8.961 9.026 8.944 8.961 36,156 -0.03(-0.31%)
Feb 24, 2005 9.007 9.007 8.917 8.989 207,900 +0.04(+0.49%)
Feb 23, 2005 9.033 9.202 8.937 8.944 228,561 +0.01(+0.13%)
Feb 22, 2005 8.944 9.065 8.889 8.933 197,569 -0.04(-0.41%)
Feb 18, 2005 9.244 9.286 8.949 8.970 109,760 -0.18(-2.01%)
Feb 17, 2005 9.223 9.400 9.154 9.154 135,587 -0.10(-1.05%)
Feb 16, 2005 9.186 9.374 9.186 9.251 142,043 -0.03(-0.38%)
Feb 15, 2005 9.409 9.409 9.207 9.286 218,230 -0.05(-0.52%)
Feb 14, 2005 9.270 9.349 9.191 9.335 191,113 +0.06(+0.63%)
Feb 11, 2005 9.149 9.284 9.147 9.277 198,861 +0.13(+1.42%)
Feb 10, 2005 9.256 9.337 9.147 9.147 218,230 -0.09(-0.96%)
Feb 09, 2005 9.293 9.379 9.235 9.235 196,278 -0.12(-1.24%)
Feb 08, 2005 9.402 9.614 9.249 9.351 337,030 -0.01(-0.07%)
Feb 07, 2005 9.349 9.390 9.349 9.358 21,952 +0.01(+0.12%)
Feb 04, 2005 9.293 9.386 9.293 9.346 45,195 +0.13(+1.36%)
Feb 03, 2005 9.284 9.284 9.186 9.221 36,156 -0.06(-0.63%)
Feb 02, 2005 9.188 9.279 9.149 9.279 112,343 +0.14(+1.58%)
Feb 01, 2005 9.177 9.291 9.135 9.135 102,013 -0.16(-1.70%)
Jan 31, 2005 9.291 9.342 9.246 9.293 120,091 -0.03(-0.32%)
Jan 28, 2005 9.142 9.323 9.142 9.323 43,904 +0.08(+0.83%)
Jan 27, 2005 9.272 9.293 9.246 9.246 46,487 -0.03(-0.28%)
Jan 26, 2005 9.246 9.286 9.198 9.272 45,195 +0.02(+0.25%)
Jan 25, 2005 9.291 9.291 9.142 9.249 28,408 +0.13(+1.43%)
Jan 24, 2005 9.291 9.291 9.119 9.119 67,147 -0.13(-1.46%)
Jan 21, 2005 9.260 9.272 9.119 9.253 196,278 +0.13(+1.48%)
Jan 20, 2005 9.119 9.186 9.065 9.119 125,256 -0.17(-1.87%)
Jan 19, 2005 9.281 9.293 9.186 9.293 47,778 +0.11(+1.16%)
Jan 18, 2005 9.200 9.293 9.184 9.186 68,439 -0.05(-0.50%)
Jan 14, 2005 9.191 9.233 9.191 9.233 99,430 +0.04(+0.46%)
Jan 13, 2005 9.179 9.216 9.179 9.191 136,878 -0.02(-0.23%)
Jan 12, 2005 9.179 9.244 9.179 9.212 94,265 -0.03(-0.33%)
Jan 11, 2005 9.188 9.258 9.179 9.242 83,934 +0.06(+0.68%)
Jan 10, 2005 9.179 9.237 9.179 9.179 46,487 -0.01(-0.10%)
Jan 07, 2005 9.130 9.233 9.130 9.188 153,665 -0.02(-0.25%)
Jan 06, 2005 9.119 9.223 9.119 9.212 100,721 +0.02(+0.25%)
Jan 05, 2005 9.226 9.270 9.188 9.188 249,221 -0.16(-1.71%)
Jan 04, 2005 9.270 9.349 9.223 9.349 148,500 +0.08(+0.85%)
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.