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

Lakeland Finl Corp (NQ: LKFN )

62.29 -0.95 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Sep 01, 2004 7.434 7.657 7.376 7.376 87,808 -0.06(-0.78%)
Aug 31, 2004 7.341 7.434 7.341 7.434 42,613 +0.09(+1.27%)
Aug 30, 2004 7.376 7.399 7.341 7.341 34,865 -0.09(-1.25%)
Aug 27, 2004 7.434 7.434 7.434 7.434 1,291 +0.07(+0.91%)
Aug 26, 2004 7.367 7.367 7.367 7.367 3,873 -0.07(-0.91%)
Aug 25, 2004 7.393 7.434 7.318 7.434 14,204 +0.09(+1.27%)
Aug 24, 2004 7.490 7.490 7.318 7.341 59,400 +0.02(+0.32%)
Aug 23, 2004 7.304 7.434 7.304 7.318 89,100 -0.11(-1.53%)
Aug 20, 2004 7.427 7.432 7.318 7.432 78,769 +0.07(+0.98%)
Aug 19, 2004 7.163 7.360 7.163 7.360 92,974 +3.67(+99.56%)
Aug 17, 2004 3.716 3.716 3.603 3.688 5,595 +0.03(+0.76%)
Aug 16, 2004 3.656 3.704 3.604 3.660 64,995 +0.08(+2.24%)
Aug 13, 2004 3.646 3.669 3.578 3.580 28,408 -0.04(-1.21%)
Aug 12, 2004 3.574 3.645 3.571 3.624 6,886 -0.02(-0.52%)
Aug 11, 2004 3.603 3.687 3.571 3.643 52,513 +0.01(+0.19%)
Aug 10, 2004 3.624 3.679 3.587 3.636 85,656 +0.03(+0.97%)
Aug 09, 2004 3.630 3.630 3.601 3.601 13,773 -0.01(-0.32%)
Aug 06, 2004 3.618 3.636 3.613 3.613 21,521 -0.01(-0.32%)
Aug 05, 2004 3.613 3.634 3.613 3.624 19,800 -0.00(-0.06%)
Aug 04, 2004 3.636 3.638 3.601 3.627 134,295 +0.03(+0.71%)
Aug 03, 2004 3.601 3.636 3.598 3.601 35,295 -0.03(-0.77%)
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.