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

Lakeland Finl Corp (NQ: LKFN )

58.77 UNCHANGED
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, 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%)
Nov 02, 2009 9.604 9.683 9.353 9.539 101,221 -0.02(-0.19%)
Oct 30, 2009 9.595 9.693 9.502 9.558 84,756 -0.15(-1.53%)
Oct 29, 2009 9.785 9.790 9.646 9.706 167,213 +0.00(+0.00%)
Oct 28, 2009 9.460 9.837 9.437 9.706 110,675 +0.28(+2.96%)
Oct 27, 2009 9.827 9.897 9.307 9.428 144,791 -0.39(-3.93%)
Oct 26, 2009 9.809 10.07 9.679 9.813 70,104 -0.09(-0.94%)
Oct 23, 2009 9.994 10.02 9.702 9.906 74,637 -0.08(-0.84%)
Oct 22, 2009 9.716 10.00 9.711 9.990 50,601 +0.23(+2.33%)
Oct 21, 2009 9.818 9.976 9.665 9.762 85,764 -0.11(-1.13%)
Oct 20, 2009 9.827 10.09 9.758 9.874 63,637 -0.19(-1.89%)
Oct 19, 2009 9.748 10.20 9.739 10.06 110,516 +0.37(+3.79%)
Oct 16, 2009 10.05 10.19 9.614 9.697 135,600 -0.41(-4.09%)
Oct 15, 2009 10.15 10.33 10.04 10.11 50,851 -0.08(-0.82%)
Oct 14, 2009 10.06 10.27 9.892 10.19 81,300 +0.24(+2.38%)
Oct 13, 2009 9.939 9.990 9.586 9.957 76,266 +0.20(+2.10%)
Oct 12, 2009 9.934 9.937 9.679 9.753 21,173 -0.39(-3.80%)
Oct 09, 2009 9.767 10.15 9.706 10.14 43,245 +0.39(+4.00%)
Oct 08, 2009 9.655 9.874 9.590 9.748 40,904 +0.14(+1.45%)
Oct 07, 2009 9.644 9.725 9.558 9.609 13,933 +0.05(+0.49%)
Oct 06, 2009 9.604 9.730 9.404 9.562 22,027 +0.03(+0.29%)
Oct 05, 2009 9.414 9.679 9.325 9.535 28,171 +0.20(+2.09%)
Oct 02, 2009 9.400 9.493 9.335 9.339 21,657 -0.19(-1.95%)
Oct 01, 2009 9.655 9.795 9.372 9.525 59,051 -0.07(-0.73%)
Sep 30, 2009 10.06 10.12 9.595 9.595 69,635 -0.43(-4.27%)
Sep 29, 2009 10.20 10.34 10.01 10.02 29,786 -0.38(-3.62%)
Sep 28, 2009 9.851 10.45 9.851 10.40 76,716 +0.63(+6.47%)
Sep 25, 2009 9.734 10.06 9.693 9.767 71,028 -0.05(-0.47%)
Sep 24, 2009 9.943 9.967 9.748 9.813 67,212 +0.03(+0.28%)
Sep 23, 2009 10.04 10.11 9.785 9.785 42,808 -0.25(-2.50%)
Sep 22, 2009 9.902 10.05 9.860 10.04 52,502 +0.13(+1.36%)
Sep 21, 2009 9.725 9.925 9.725 9.902 35,958 +0.05(+0.47%)
Sep 18, 2009 9.716 9.864 9.634 9.855 145,685 +0.16(+1.63%)
Sep 17, 2009 9.641 9.744 9.428 9.697 54,077 +0.06(+0.58%)
Sep 16, 2009 9.614 9.641 9.409 9.641 24,087 +0.08(+0.83%)
Sep 15, 2009 9.400 9.627 9.349 9.562 84,890 +0.10(+1.08%)
Sep 14, 2009 9.456 9.465 9.237 9.460 24,481 +0.09(+0.99%)
Sep 11, 2009 9.307 9.493 9.233 9.367 52,280 -0.04(-0.44%)
Sep 10, 2009 9.279 9.442 9.172 9.409 29,551 +0.05(+0.50%)
Sep 09, 2009 8.986 9.493 8.986 9.363 37,742 +0.32(+3.55%)
Sep 08, 2009 9.181 9.228 8.958 9.042 22,098 -0.07(-0.82%)
Sep 04, 2009 9.065 9.200 8.958 9.116 31,447 -0.04(-0.46%)
Sep 03, 2009 9.088 9.163 8.972 9.158 15,101 +0.09(+1.03%)
Sep 02, 2009 9.037 9.395 9.037 9.065 21,538 +0.03(+0.31%)
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.