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

Lakeland Finl Corp (NQ: LKFN )

63.77 +0.96 (+1.52%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 17, 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, 2009 8.196 8.015 8.015 8.015 247,930 -0.21(-2.54%)
Dec 30, 2009 8.145 8.257 8.136 8.224 148,573 +0.01(+0.17%)
Dec 29, 2009 8.280 8.289 8.182 8.210 55,468 -0.05(-0.62%)
Dec 28, 2009 8.266 8.294 8.155 8.261 113,073 +0.00(+0.00%)
Dec 24, 2009 8.266 8.285 8.182 8.261 20,282 +0.01(+0.17%)
Dec 23, 2009 8.247 8.294 8.101 8.247 77,796 +0.03(+0.40%)
Dec 22, 2009 8.178 8.285 8.141 8.215 106,730 +0.04(+0.45%)
Dec 21, 2009 8.192 8.294 8.099 8.178 101,386 +0.01(+0.17%)
Dec 18, 2009 8.108 8.294 8.029 8.164 919,203 +0.13(+1.56%)
Dec 17, 2009 7.978 8.141 7.952 8.038 190,962 +0.02(+0.23%)
Dec 16, 2009 8.234 8.234 7.973 8.020 171,810 -0.22(-2.65%)
Dec 15, 2009 8.164 8.252 7.950 8.238 197,759 +0.01(+0.11%)
Dec 14, 2009 8.145 8.229 8.099 8.229 142,590 +0.17(+2.13%)
Dec 11, 2009 8.052 8.173 7.964 8.057 97,947 +0.02(+0.29%)
Dec 10, 2009 8.178 8.238 7.964 8.034 163,703 -0.14(-1.76%)
Dec 09, 2009 8.168 8.234 8.131 8.178 124,346 +0.01(+0.11%)
Dec 08, 2009 8.201 8.238 8.131 8.168 123,954 -0.04(-0.45%)
Dec 07, 2009 8.094 8.217 8.080 8.206 202,758 +0.11(+1.38%)
Dec 04, 2009 8.011 8.122 7.959 8.094 240,490 +0.16(+2.05%)
Dec 03, 2009 7.992 8.020 7.922 7.932 242,629 -0.02(-0.29%)
Dec 02, 2009 7.876 7.959 7.876 7.955 204,555 +0.06(+0.77%)
Dec 01, 2009 8.029 8.038 7.843 7.894 281,136 -0.02(-0.29%)
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%)
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.