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

Lakeland Finl Corp (NQ: LKFN )

61.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2008 9.288 10.43 9.005 10.43 81,498 +1.06(+11.36%)
Oct 30, 2008 9.669 9.669 8.856 9.367 58,265 -0.01(-0.15%)
Oct 29, 2008 9.307 9.697 9.112 9.381 46,508 +0.06(+0.65%)
Oct 28, 2008 8.587 9.525 8.303 9.321 100,162 +1.08(+13.08%)
Oct 27, 2008 8.828 8.856 8.131 8.243 45,385 -0.63(-7.12%)
Oct 24, 2008 8.884 9.205 8.828 8.875 30,156 -0.33(-3.63%)
Oct 23, 2008 9.386 9.739 9.009 9.209 66,177 -0.04(-0.40%)
Oct 22, 2008 9.051 9.758 8.917 9.246 50,591 -0.06(-0.65%)
Oct 21, 2008 9.739 9.817 9.293 9.307 70,707 -0.61(-6.18%)
Oct 20, 2008 9.390 9.967 9.390 9.920 46,895 +0.49(+5.22%)
Oct 17, 2008 9.874 9.874 9.316 9.428 89,517 -0.74(-7.27%)
Oct 16, 2008 9.307 10.22 9.098 10.17 145,452 +0.94(+10.17%)
Oct 15, 2008 9.126 9.734 8.828 9.228 79,423 -0.14(-1.49%)
Oct 14, 2008 10.68 10.68 8.926 9.367 61,616 -0.86(-8.41%)
Oct 13, 2008 10.68 10.68 9.623 10.23 120,117 +0.31(+3.09%)
Oct 10, 2008 7.643 10.11 6.937 9.920 147,135 +2.00(+25.22%)
Oct 09, 2008 9.623 9.623 7.904 7.922 136,443 -1.60(-16.79%)
Oct 08, 2008 9.237 10.00 9.181 9.521 105,792 +0.12(+1.29%)
Oct 07, 2008 10.15 10.15 9.293 9.400 66,052 -0.73(-7.24%)
Oct 06, 2008 9.572 11.15 9.572 10.13 134,530 +0.39(+4.01%)
Oct 03, 2008 10.31 11.04 9.665 9.744 33,595 -0.31(-3.10%)
Oct 02, 2008 9.469 10.16 9.251 10.05 41,108 +0.34(+3.54%)
Oct 01, 2008 10.18 10.18 9.316 9.711 73,266 -0.49(-4.83%)
Sep 30, 2008 10.22 11.23 10.01 10.20 75,737 -0.15(-1.44%)
Sep 29, 2008 11.03 11.34 10.35 10.35 77,295 -0.45(-4.17%)
Sep 26, 2008 10.59 10.94 10.46 10.80 49,900 -0.29(-2.64%)
Sep 25, 2008 10.43 11.10 10.31 11.10 61,171 +0.41(+3.83%)
Sep 24, 2008 11.10 11.11 10.48 10.69 79,193 -0.53(-4.68%)
Sep 23, 2008 10.63 11.85 10.63 11.21 109,158 +0.35(+3.21%)
Sep 22, 2008 10.78 11.37 10.78 10.86 44,494 -0.26(-2.30%)
Sep 19, 2008 13.98 13.98 10.63 11.12 480,268 -0.73(-6.16%)
Sep 18, 2008 10.17 11.85 9.962 11.85 217,849 +1.89(+18.94%)
Sep 17, 2008 10.57 10.59 9.943 9.962 88,346 -0.92(-8.49%)
Sep 16, 2008 9.404 11.14 9.404 10.89 100,093 +1.08(+11.04%)
Sep 15, 2008 10.18 10.59 9.702 9.804 58,864 -0.47(-4.57%)
Sep 12, 2008 9.985 10.30 9.976 10.27 62,662 +0.13(+1.24%)
Sep 11, 2008 9.706 10.15 9.706 10.15 64,276 -0.02(-0.23%)
Sep 10, 2008 10.10 10.17 9.572 10.17 60,603 +0.31(+3.16%)
Sep 09, 2008 9.548 10.26 9.483 9.860 51,316 +0.18(+1.87%)
Sep 08, 2008 10.36 10.36 9.423 9.679 86,319 -0.24(-2.39%)
Sep 05, 2008 9.353 10.01 9.353 9.916 89,360 +0.46(+4.81%)
Sep 04, 2008 9.409 9.637 9.409 9.460 60,368 -0.01(-0.10%)
Sep 03, 2008 9.720 9.818 9.363 9.469 78,442 -0.28(-2.91%)
Sep 02, 2008 9.632 9.925 9.632 9.753 55,242 +0.29(+3.04%)
Aug 29, 2008 9.823 9.823 9.325 9.465 58,046 -0.46(-4.63%)
Aug 28, 2008 9.734 9.925 9.567 9.925 32,967 +0.29(+2.99%)
Aug 27, 2008 9.646 9.869 9.330 9.637 64,898 +0.00(+0.00%)
Aug 26, 2008 9.307 9.706 9.307 9.637 41,644 +0.30(+3.24%)
Aug 25, 2008 9.957 9.957 9.279 9.335 32,545 -0.70(-6.99%)
Aug 22, 2008 10.07 10.23 9.892 10.04 49,080 +0.12(+1.17%)
Aug 21, 2008 9.725 10.14 9.725 9.920 33,748 +0.03(+0.33%)
Aug 20, 2008 10.07 10.29 9.888 9.888 32,986 -0.13(-1.34%)
Aug 19, 2008 9.929 10.05 9.860 10.02 42,301 -0.03(-0.32%)
Aug 18, 2008 10.26 10.26 9.943 10.05 37,198 -0.26(-2.52%)
Aug 15, 2008 10.56 10.68 9.841 10.32 88,488 +0.07(+0.73%)
Aug 14, 2008 10.33 10.49 9.720 10.24 87,655 -0.18(-1.74%)
Aug 13, 2008 10.13 10.45 10.06 10.42 100,668 +0.21(+2.09%)
Aug 12, 2008 9.609 10.21 9.567 10.21 91,878 +0.52(+5.32%)
Aug 11, 2008 9.497 9.697 9.423 9.693 118,300 +0.21(+2.25%)
Aug 08, 2008 9.293 9.641 9.293 9.479 95,380 +0.14(+1.54%)
Aug 07, 2008 9.256 9.432 9.223 9.335 90,150 -0.07(-0.69%)
Aug 06, 2008 9.456 9.456 9.260 9.400 123,573 -0.12(-1.27%)
Aug 05, 2008 9.553 9.572 9.479 9.521 117,437 +0.12(+1.29%)
Aug 04, 2008 9.632 9.632 9.284 9.400 115,683 -0.22(-2.27%)
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.