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

Lakeland Finl Corp (NQ: LKFN )

58.70 -0.46 (-0.78%)
Streaming Delayed Price Updated: 3:16 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 (%)
Jun 30, 2004 3.947 3.947 3.882 3.891 15,495 +0.02(+0.42%)
Jun 29, 2004 3.937 3.937 3.875 3.875 25,395 +0.03(+0.79%)
Jun 28, 2004 3.888 3.924 3.845 3.845 54,234 -0.10(-2.65%)
Jun 25, 2004 3.905 3.951 3.895 3.949 66,717 +0.06(+1.52%)
Jun 24, 2004 3.918 3.918 3.851 3.890 10,760 +0.00(+0.12%)
Jun 23, 2004 3.905 3.947 3.862 3.886 39,600 +0.05(+1.24%)
Jun 22, 2004 3.776 3.838 3.761 3.838 18,939 -0.11(-2.68%)
Jun 21, 2004 3.839 3.944 3.782 3.944 42,613 +0.10(+2.48%)
Jun 18, 2004 3.898 3.898 3.839 3.848 61,552 +0.02(+0.61%)
Jun 17, 2004 3.918 3.919 3.825 3.825 4,734 -0.09(-2.37%)
Jun 16, 2004 3.908 3.918 3.837 3.918 7,747 +0.07(+1.81%)
Jun 15, 2004 3.888 3.946 3.817 3.848 24,534 -0.02(-0.54%)
Jun 14, 2004 3.910 3.913 3.829 3.869 32,282 -0.00(-0.06%)
Jun 10, 2004 3.847 3.919 3.841 3.872 33,143 -0.02(-0.48%)
Jun 09, 2004 3.908 3.908 3.839 3.890 5,165 -0.01(-0.36%)
Jun 08, 2004 3.860 3.907 3.815 3.904 20,660 +0.04(+1.11%)
Jun 07, 2004 3.825 3.861 3.821 3.861 172,174 +0.02(+0.61%)
Jun 04, 2004 3.778 3.855 3.778 3.838 6,886 +0.05(+1.26%)
Jun 03, 2004 3.917 3.917 3.790 3.790 63,273 -0.09(-2.31%)
Jun 02, 2004 3.889 3.889 3.868 3.880 3,873 +0.02(+0.60%)
Jun 01, 2004 3.833 3.889 3.828 3.857 16,786 +0.02(+0.64%)
May 28, 2004 3.790 3.832 3.790 3.832 5,165 +0.08(+2.20%)
May 27, 2004 3.825 3.825 3.742 3.750 8,178 -0.05(-1.44%)
May 26, 2004 3.773 3.826 3.743 3.804 4,734 +0.03(+0.68%)
May 25, 2004 3.570 3.779 3.570 3.779 16,786 +0.24(+6.80%)
May 24, 2004 3.507 3.570 3.507 3.538 5,595 +0.05(+1.50%)
May 21, 2004 3.476 3.500 3.473 3.486 52,513 +0.01(+0.33%)
May 20, 2004 3.555 3.555 3.459 3.474 26,256 -0.04(-1.16%)
May 19, 2004 3.530 3.629 3.515 3.515 23,243 -0.09(-2.39%)
May 18, 2004 3.570 3.611 3.532 3.601 10,760 +0.05(+1.31%)
May 17, 2004 3.566 3.685 3.472 3.555 31,421 +0.03(+0.82%)
May 14, 2004 3.631 3.656 3.501 3.526 6,456 -0.14(-3.71%)
May 13, 2004 3.628 3.661 3.516 3.661 9,469 +0.05(+1.51%)
May 12, 2004 3.491 3.607 3.464 3.607 34,865 +0.04(+1.01%)
May 11, 2004 3.289 3.571 3.289 3.571 23,673 +0.27(+8.20%)
May 10, 2004 3.445 3.445 3.292 3.300 16,786 -0.12(-3.37%)
May 07, 2004 3.522 3.542 3.415 3.415 87,808 -0.03(-0.81%)
May 06, 2004 3.491 3.529 3.433 3.443 67,147 -0.10(-2.85%)
May 05, 2004 3.544 3.545 3.544 3.544 4,304 +0.00(+0.00%)
May 04, 2004 3.488 3.599 3.486 3.544 19,369 +0.06(+1.60%)
May 03, 2004 3.519 3.527 3.485 3.488 9,469 -0.05(-1.41%)
Apr 30, 2004 3.661 3.663 3.538 3.538 52,082 -0.12(-3.33%)
Apr 29, 2004 3.744 3.814 3.660 3.660 3,873 -0.05(-1.28%)
Apr 28, 2004 3.765 3.865 3.708 3.708 16,356 -0.16(-4.06%)
Apr 27, 2004 3.864 3.865 3.833 3.865 27,547 +0.00(+0.00%)
Apr 26, 2004 3.717 3.865 3.717 3.865 18,939 +0.16(+4.43%)
Apr 23, 2004 3.803 3.803 3.697 3.701 6,456 -0.10(-2.66%)
Apr 22, 2004 3.773 3.802 3.732 3.802 11,191 +0.11(+2.92%)
Apr 21, 2004 3.861 3.861 3.653 3.694 12,913 +0.05(+1.27%)
Apr 20, 2004 3.800 3.829 3.647 3.647 11,191 -0.09(-2.30%)
Apr 19, 2004 3.776 3.798 3.733 3.733 7,747 -0.10(-2.69%)
Apr 16, 2004 3.857 3.857 3.778 3.837 17,647 -0.02(-0.51%)
Apr 15, 2004 3.862 3.862 3.836 3.857 12,913 +0.00(+0.00%)
Apr 14, 2004 3.921 3.921 3.836 3.857 15,926 -0.09(-2.32%)
Apr 13, 2004 3.928 3.986 3.928 3.948 21,091 +0.01(+0.21%)
Apr 12, 2004 3.869 3.979 3.869 3.940 3,873 +0.01(+0.18%)
Apr 08, 2004 3.846 3.947 3.846 3.933 36,156 +0.05(+1.29%)
Apr 07, 2004 3.847 3.883 3.808 3.883 5,165 +0.01(+0.18%)
Apr 06, 2004 3.893 4.006 3.776 3.876 24,965 -0.05(-1.24%)
Apr 05, 2004 3.890 3.939 3.890 3.925 12,052 -0.01(-0.15%)
Apr 02, 2004 3.949 3.979 3.930 3.931 40,891 +0.00(+0.12%)
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.