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

Lakeland Finl Corp (NQ: LKFN )

62.71 +0.18 (+0.29%)
Streaming Delayed Price Updated: 1:46 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 (%)
Dec 31, 2007 9.488 9.943 9.372 9.711 47,705 +0.02(+0.19%)
Dec 28, 2007 9.948 10.16 9.693 9.693 31,533 -0.09(-0.90%)
Dec 27, 2007 10.58 10.58 9.781 9.781 136,790 -0.86(-8.12%)
Dec 26, 2007 10.18 10.64 9.381 10.64 151,082 +0.46(+4.56%)
Dec 24, 2007 10.06 10.32 9.781 10.18 88,880 +0.19(+1.91%)
Dec 21, 2007 9.869 10.12 9.739 9.990 246,155 +0.40(+4.22%)
Dec 20, 2007 9.586 9.586 9.307 9.586 76,621 +0.10(+1.08%)
Dec 19, 2007 9.316 9.530 9.284 9.483 74,572 +0.13(+1.39%)
Dec 18, 2007 9.088 9.353 8.986 9.353 172,202 +0.39(+4.41%)
Dec 17, 2007 9.112 9.154 8.924 8.958 82,897 -0.21(-2.28%)
Dec 14, 2007 9.335 9.428 9.167 9.167 60,611 -0.30(-3.14%)
Dec 13, 2007 9.274 9.465 9.056 9.465 85,430 +0.05(+0.49%)
Dec 12, 2007 9.530 9.609 9.112 9.418 383,976 +0.21(+2.32%)
Dec 11, 2007 9.339 9.688 9.088 9.205 103,577 -0.07(-0.75%)
Dec 10, 2007 9.205 9.409 9.191 9.274 212,081 +0.07(+0.81%)
Dec 07, 2007 9.107 9.246 8.917 9.200 245,543 +0.14(+1.54%)
Dec 06, 2007 8.824 9.061 8.577 9.061 115,128 +0.20(+2.31%)
Dec 05, 2007 8.824 8.889 8.740 8.856 82,925 +0.19(+2.20%)
Dec 04, 2007 8.536 8.791 8.480 8.666 70,335 +0.08(+0.92%)
Dec 03, 2007 8.680 9.079 8.587 8.587 79,686 -0.21(-2.43%)
Nov 30, 2007 9.163 9.195 8.726 8.800 130,551 -0.21(-2.37%)
Nov 29, 2007 9.335 9.335 9.000 9.014 113,103 -0.33(-3.58%)
Nov 28, 2007 9.228 9.349 9.061 9.349 89,849 +0.26(+2.86%)
Nov 27, 2007 8.968 9.228 8.926 9.088 73,249 +0.14(+1.56%)
Nov 26, 2007 9.293 9.339 8.889 8.949 152,466 -0.31(-3.36%)
Nov 23, 2007 9.293 9.409 9.205 9.260 30,111 +0.03(+0.30%)
Nov 21, 2007 9.233 9.293 9.135 9.233 34,081 -0.04(-0.40%)
Nov 20, 2007 9.228 9.293 9.014 9.270 89,166 +0.00(+0.05%)
Nov 19, 2007 9.154 9.293 8.968 9.265 55,997 -0.00(-0.05%)
Nov 16, 2007 9.465 9.521 9.061 9.270 49,577 -0.16(-1.72%)
Nov 15, 2007 9.623 9.660 9.302 9.432 148,259 -0.19(-1.93%)
Nov 14, 2007 10.07 10.08 9.525 9.618 54,006 -0.36(-3.63%)
Nov 13, 2007 9.846 10.02 9.669 9.981 106,093 +0.25(+2.53%)
Nov 12, 2007 9.920 10.03 9.456 9.734 76,253 -0.20(-2.06%)
Nov 09, 2007 9.469 9.953 9.302 9.939 40,990 +0.33(+3.43%)
Nov 08, 2007 9.465 9.697 9.293 9.609 71,013 +0.23(+2.43%)
Nov 07, 2007 9.349 9.562 9.205 9.381 89,186 -0.11(-1.13%)
Nov 06, 2007 9.205 9.516 9.061 9.488 56,783 +0.30(+3.24%)
Nov 05, 2007 9.270 9.418 9.079 9.191 97,101 -0.23(-2.42%)
Nov 02, 2007 9.497 9.674 9.298 9.418 32,969 +0.06(+0.60%)
Nov 01, 2007 9.521 9.604 9.228 9.363 284,422 -0.35(-3.63%)
Oct 31, 2007 9.507 10.07 9.507 9.716 79,107 +0.27(+2.90%)
Oct 30, 2007 9.614 9.758 9.418 9.442 45,501 -0.23(-2.40%)
Oct 29, 2007 9.739 9.785 9.456 9.674 69,833 -0.04(-0.43%)
Oct 26, 2007 9.293 9.744 9.223 9.716 72,364 +0.56(+6.14%)
Oct 25, 2007 9.442 9.785 9.144 9.154 51,409 -0.27(-2.91%)
Oct 24, 2007 9.358 9.662 9.293 9.428 74,654 +0.01(+0.15%)
Oct 23, 2007 9.442 9.456 9.325 9.414 59,227 -0.08(-0.88%)
Oct 22, 2007 9.446 9.562 9.293 9.497 151,082 -0.04(-0.39%)
Oct 19, 2007 9.827 9.827 9.460 9.535 149,701 -0.30(-3.02%)
Oct 18, 2007 9.600 9.832 9.511 9.832 54,938 +0.18(+1.83%)
Oct 17, 2007 10.04 10.04 9.507 9.655 180,240 -0.28(-2.85%)
Oct 16, 2007 10.13 10.13 9.428 9.939 263,893 -0.27(-2.64%)
Oct 15, 2007 11.22 11.22 9.990 10.21 166,113 -1.13(-10.00%)
Oct 12, 2007 11.17 11.43 11.03 11.34 20,751 +0.13(+1.16%)
Oct 11, 2007 11.51 11.52 11.09 11.21 45,628 -0.22(-1.91%)
Oct 10, 2007 11.36 11.47 11.21 11.43 31,434 +0.07(+0.61%)
Oct 09, 2007 11.50 11.50 11.20 11.36 22,333 -0.12(-1.01%)
Oct 08, 2007 11.49 11.51 11.22 11.48 44,218 -0.06(-0.48%)
Oct 05, 2007 11.38 11.62 11.22 11.53 49,762 +0.27(+2.39%)
Oct 04, 2007 11.18 11.34 11.09 11.26 11,615 +0.15(+1.34%)
Oct 03, 2007 11.46 11.48 11.09 11.11 76,410 -0.44(-3.78%)
Oct 02, 2007 11.33 11.59 11.32 11.55 33,883 +0.26(+2.26%)
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.