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

Lakeland Finl Corp (NQ: LKFN )

58.77 -0.39 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2004 9.205 9.295 9.184 9.258 113,634 -0.04(-0.40%)
Nov 29, 2004 9.281 9.316 8.947 9.295 133,004 +0.06(+0.65%)
Nov 26, 2004 9.235 9.235 9.235 9.235 3,873 +0.00(+0.00%)
Nov 24, 2004 9.040 9.235 9.040 9.235 60,691 +0.19(+2.11%)
Nov 23, 2004 8.942 9.061 8.933 9.044 71,021 +0.13(+1.41%)
Nov 22, 2004 8.724 8.919 8.724 8.919 183,365 +0.13(+1.51%)
Nov 19, 2004 8.754 8.875 8.754 8.786 49,069 -0.15(-1.64%)
Nov 18, 2004 8.821 8.933 8.821 8.933 49,069 +0.18(+2.04%)
Nov 17, 2004 8.628 8.800 8.596 8.754 67,147 +0.10(+1.10%)
Nov 16, 2004 8.533 8.677 8.529 8.659 51,652 +0.09(+1.00%)
Nov 15, 2004 8.445 8.591 8.445 8.573 113,634 +0.02(+0.22%)
Nov 12, 2004 8.459 8.554 8.459 8.554 37,447 +0.03(+0.33%)
Nov 11, 2004 8.375 8.536 8.364 8.526 126,547 +0.15(+1.80%)
Nov 10, 2004 8.375 8.385 8.364 8.375 68,439 +0.00(+0.00%)
Nov 09, 2004 8.375 8.375 8.299 8.375 51,652 +0.05(+0.64%)
Nov 08, 2004 8.308 8.364 8.308 8.322 10,330 -0.07(-0.78%)
Nov 05, 2004 8.457 8.457 8.308 8.387 19,369 -0.03(-0.41%)
Nov 04, 2004 8.247 8.422 8.247 8.422 28,408 +0.06(+0.75%)
Nov 03, 2004 8.364 8.368 8.329 8.359 30,991 +0.06(+0.73%)
Nov 02, 2004 8.340 8.364 8.294 8.299 42,613 -0.05(-0.56%)
Nov 01, 2004 8.247 8.371 8.247 8.345 24,534 +0.00(+0.06%)
Oct 29, 2004 8.359 8.371 8.257 8.340 58,108 -0.02(-0.28%)
Oct 28, 2004 8.350 8.457 8.273 8.364 219,521 +0.00(+0.03%)
Oct 27, 2004 8.155 8.361 8.155 8.361 37,447 +0.25(+3.03%)
Oct 26, 2004 8.129 8.194 8.041 8.115 82,643 -0.04(-0.48%)
Oct 25, 2004 8.129 8.159 8.108 8.155 72,313 +0.08(+1.01%)
Oct 22, 2004 8.131 8.131 8.057 8.073 15,495 -0.06(-0.71%)
Oct 21, 2004 8.080 8.131 8.064 8.131 25,826 +0.01(+0.11%)
Oct 20, 2004 8.055 8.122 8.055 8.122 10,330 +0.07(+0.84%)
Oct 19, 2004 8.089 8.155 8.055 8.055 21,952 -0.07(-0.83%)
Oct 18, 2004 8.129 8.131 8.041 8.122 38,739 -0.01(-0.11%)
Oct 15, 2004 7.943 8.131 7.943 8.131 82,643 +0.19(+2.37%)
Oct 14, 2004 7.959 7.959 7.876 7.943 91,682 -0.02(-0.20%)
Oct 13, 2004 7.873 8.004 7.873 7.959 30,991 -0.04(-0.49%)
Oct 12, 2004 7.992 7.999 7.992 7.999 5,165 +0.01(+0.09%)
Oct 11, 2004 7.992 7.992 7.992 7.992 10,330 +0.03(+0.41%)
Oct 08, 2004 8.015 8.015 7.957 7.959 20,660 -0.01(-0.12%)
Oct 07, 2004 7.971 8.048 7.913 7.969 64,565 -0.05(-0.64%)
Oct 06, 2004 7.864 8.034 7.864 8.020 43,904 +0.05(+0.64%)
Oct 05, 2004 8.043 8.043 7.864 7.969 36,156 +0.01(+0.15%)
Oct 04, 2004 8.034 8.045 7.853 7.957 50,360 +0.02(+0.26%)
Oct 01, 2004 7.873 8.062 7.873 7.936 406,761 +0.06(+0.77%)
Sep 30, 2004 7.880 7.887 7.790 7.876 38,739 +0.05(+0.65%)
Sep 29, 2004 7.862 7.862 7.760 7.825 38,739 -0.04(-0.47%)
Sep 28, 2004 7.741 7.862 7.741 7.862 20,660 +0.19(+2.51%)
Sep 27, 2004 7.667 7.746 7.667 7.669 24,534 -0.10(-1.32%)
Sep 24, 2004 7.783 7.783 7.746 7.771 10,330 -0.02(-0.21%)
Sep 23, 2004 7.952 7.952 7.787 7.787 3,873 -0.22(-2.73%)
Sep 22, 2004 7.850 8.006 7.792 8.006 45,195 +0.00(+0.06%)
Sep 21, 2004 7.869 8.004 7.869 8.001 23,243 +0.17(+2.14%)
Sep 20, 2004 7.897 7.897 7.755 7.834 38,739 +0.05(+0.60%)
Sep 17, 2004 7.950 7.978 7.785 7.787 138,169 -0.11(-1.41%)
Sep 16, 2004 7.892 7.899 7.820 7.899 41,321 +0.06(+0.74%)
Sep 15, 2004 7.667 7.841 7.625 7.841 109,760 +0.22(+2.83%)
Sep 14, 2004 7.611 7.699 7.611 7.625 130,421 -0.07(-0.97%)
Sep 13, 2004 7.611 7.699 7.611 7.699 29,700 +0.00(+0.00%)
Sep 10, 2004 7.667 7.699 7.641 7.699 232,435 +0.01(+0.09%)
Sep 09, 2004 7.497 7.699 7.497 7.692 40,030 +0.10(+1.32%)
Sep 08, 2004 7.690 7.699 7.592 7.592 58,108 -0.11(-1.39%)
Sep 07, 2004 7.548 7.699 7.548 7.699 32,282 +0.14(+1.84%)
Sep 03, 2004 7.602 7.662 7.495 7.560 33,573 +0.03(+0.37%)
Sep 02, 2004 7.518 7.532 7.416 7.532 16,786 +0.16(+2.11%)
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.