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

Lakeland Finl Corp (NQ: LKFN )

63.00 +0.19 (+0.30%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Jul 30, 2010 9.556 9.904 9.537 9.775 116,093 +0.07(+0.69%)
Jul 29, 2010 9.728 9.828 9.461 9.709 65,946 +0.08(+0.84%)
Jul 28, 2010 9.694 9.761 9.528 9.628 67,624 -0.10(-0.98%)
Jul 27, 2010 9.975 10.06 9.661 9.723 102,931 -0.21(-2.16%)
Jul 26, 2010 9.799 10.01 9.670 9.937 133,436 +0.20(+2.00%)
Jul 23, 2010 9.399 9.799 9.356 9.742 148,455 +0.28(+2.92%)
Jul 22, 2010 9.123 9.499 9.032 9.466 129,324 +0.49(+5.41%)
Jul 21, 2010 9.380 9.504 8.966 8.980 84,720 -0.34(-3.60%)
Jul 20, 2010 9.013 9.320 9.013 9.316 76,530 +0.20(+2.23%)
Jul 19, 2010 9.150 9.159 9.023 9.113 27,809 +0.00(+0.00%)
Jul 16, 2010 9.448 9.576 9.046 9.113 130,662 -0.41(-4.32%)
Jul 15, 2010 9.694 9.694 9.500 9.524 33,922 -0.24(-2.42%)
Jul 14, 2010 9.741 9.779 9.656 9.760 48,405 -0.05(-0.48%)
Jul 13, 2010 9.722 9.897 9.722 9.807 108,990 +0.23(+2.42%)
Jul 12, 2010 9.731 9.741 9.500 9.576 46,462 -0.17(-1.70%)
Jul 09, 2010 9.651 9.779 9.580 9.741 34,322 +0.05(+0.49%)
Jul 08, 2010 9.670 9.717 9.505 9.694 106,045 +0.13(+1.38%)
Jul 07, 2010 9.472 9.566 9.443 9.561 107,772 +0.14(+1.50%)
Jul 06, 2010 9.594 9.599 9.349 9.420 83,361 -0.07(-0.70%)
Jul 02, 2010 9.604 9.713 9.472 9.486 59,944 -0.05(-0.54%)
Jul 01, 2010 9.495 9.571 9.278 9.538 53,071 +0.10(+1.05%)
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%)
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.