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

Lakeland Finl Corp (NQ: LKFN )

59.77 -0.38 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 9.731 9.783 9.429 9.439 107,624 -0.26(-2.73%)
Jun 29, 2010 9.812 9.873 9.594 9.703 116,464 -0.22(-2.19%)
Jun 25, 2010 9.741 9.935 9.623 9.920 426,474 +0.19(+1.94%)
Jun 24, 2010 9.694 9.859 9.694 9.731 71,833 -0.03(-0.34%)
Jun 23, 2010 9.694 9.883 9.694 9.765 51,024 +0.03(+0.29%)
Jun 22, 2010 9.944 10.01 9.717 9.736 66,864 -0.21(-2.14%)
Jun 21, 2010 10.13 10.13 9.897 9.949 104,195 -0.09(-0.85%)
Jun 18, 2010 9.982 10.15 9.906 10.03 174,172 +0.12(+1.19%)
Jun 17, 2010 9.949 9.949 9.843 9.916 20,618 -0.00(-0.05%)
Jun 16, 2010 9.831 9.996 9.831 9.920 51,028 +0.00(+0.00%)
Jun 15, 2010 9.883 9.920 9.789 9.920 55,800 +0.12(+1.25%)
Jun 14, 2010 9.953 9.963 9.765 9.798 77,152 -0.07(-0.67%)
Jun 11, 2010 9.491 9.868 9.491 9.864 54,864 +0.30(+3.14%)
Jun 10, 2010 9.486 9.632 9.349 9.564 84,070 +0.22(+2.40%)
Jun 09, 2010 9.420 9.533 9.283 9.339 114,349 +0.01(+0.15%)
Jun 08, 2010 9.382 9.382 9.283 9.325 92,044 +0.01(+0.10%)
Jun 07, 2010 9.486 9.628 9.311 9.316 90,184 -0.11(-1.15%)
Jun 04, 2010 9.779 9.779 9.377 9.424 205,389 -0.47(-4.77%)
Jun 03, 2010 9.646 9.937 9.590 9.897 101,348 +0.23(+2.34%)
Jun 02, 2010 9.358 9.670 9.358 9.670 55,268 +0.33(+3.54%)
Jun 01, 2010 9.457 9.505 9.339 9.339 91,204 -0.20(-2.13%)
May 28, 2010 9.675 9.618 9.384 9.543 72,353 -0.13(-1.37%)
May 27, 2010 9.585 9.679 9.500 9.675 103,236 +0.25(+2.61%)
May 26, 2010 9.316 9.533 9.273 9.429 101,822 +0.15(+1.58%)
May 25, 2010 9.292 9.306 9.188 9.283 90,084 -0.08(-0.81%)
May 24, 2010 9.552 9.552 9.330 9.358 57,830 -0.23(-2.41%)
May 21, 2010 9.396 9.637 9.396 9.590 119,769 +0.10(+1.10%)
May 20, 2010 9.448 9.736 9.424 9.486 134,235 -0.30(-3.09%)
May 19, 2010 9.859 9.873 9.750 9.788 80,344 -0.04(-0.43%)
May 18, 2010 10.10 10.10 9.684 9.831 95,785 -0.25(-2.44%)
May 17, 2010 10.07 10.08 9.944 10.08 63,647 +0.08(+0.80%)
May 14, 2010 10.23 10.23 9.911 9.996 115,749 -0.32(-3.07%)
May 13, 2010 10.37 10.46 10.27 10.31 74,155 -0.12(-1.18%)
May 12, 2010 10.35 10.47 10.28 10.44 163,905 +0.12(+1.14%)
May 11, 2010 10.20 10.35 10.11 10.32 97,453 +0.04(+0.41%)
May 10, 2010 9.935 10.27 9.826 10.27 177,669 +0.50(+5.12%)
May 07, 2010 9.637 9.925 9.613 9.774 173,179 +0.08(+0.83%)
May 06, 2010 9.920 10.06 9.415 9.694 177,692 -0.23(-2.29%)
May 05, 2010 9.862 10.02 9.731 9.920 147,749 +0.03(+0.29%)
May 04, 2010 9.864 9.935 9.746 9.892 198,822 -0.10(-0.99%)
May 03, 2010 9.897 10.01 9.897 9.991 116,936 +0.14(+1.39%)
Apr 30, 2010 9.987 10.01 9.835 9.854 192,798 -0.16(-1.60%)
Apr 29, 2010 9.958 10.26 9.897 10.01 119,521 +0.10(+1.05%)
Apr 28, 2010 9.963 10.01 9.911 9.911 61,159 -0.02(-0.24%)
Apr 27, 2010 9.864 10.03 9.713 9.935 94,481 +0.05(+0.48%)
Apr 26, 2010 10.13 10.24 9.883 9.887 55,690 -0.23(-2.29%)
Apr 23, 2010 10.01 10.15 9.977 10.12 53,420 +0.11(+1.13%)
Apr 22, 2010 9.746 10.02 9.743 10.01 53,317 +0.18(+1.88%)
Apr 21, 2010 9.675 9.840 9.561 9.821 76,132 +0.18(+1.89%)
Apr 20, 2010 9.564 9.639 9.522 9.639 75,283 +0.08(+0.78%)
Apr 19, 2010 9.541 9.592 9.485 9.564 98,302 -0.01(-0.15%)
Apr 16, 2010 9.630 9.635 9.508 9.578 123,317 -0.03(-0.34%)
Apr 15, 2010 9.611 9.658 9.592 9.611 294,896 +0.02(+0.24%)
Apr 14, 2010 9.349 9.611 9.311 9.588 212,465 +0.27(+2.92%)
Apr 13, 2010 9.283 9.316 9.166 9.316 71,796 +0.01(+0.15%)
Apr 12, 2010 9.264 9.316 9.236 9.302 62,780 +0.02(+0.20%)
Apr 09, 2010 9.189 9.302 9.156 9.283 68,609 +0.06(+0.66%)
Apr 08, 2010 9.142 9.231 9.124 9.222 76,026 +0.03(+0.36%)
Apr 07, 2010 9.133 9.189 9.133 9.189 127,491 +0.02(+0.20%)
Apr 06, 2010 9.016 9.185 9.016 9.171 41,830 +0.10(+1.09%)
Apr 05, 2010 8.997 9.072 8.908 9.072 81,868 +0.08(+0.89%)
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.