Lakeland Finl Corp (NQ: LKFN )

66.32 +0.96 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.16 42.49 41.56 41.63 80,779 -0.29(-0.68%)
Jun 28, 2018 42.05 42.37 41.86 41.92 64,248 -0.14(-0.33%)
Jun 27, 2018 43.01 43.01 42.02 42.05 59,508 -0.95(-2.21%)
Jun 26, 2018 43.01 43.20 42.68 43.00 53,693 -0.03(-0.06%)
Jun 25, 2018 43.14 43.42 42.76 43.03 59,995 -0.27(-0.62%)
Jun 22, 2018 43.40 43.63 42.80 43.30 666,144 +0.10(+0.24%)
Jun 21, 2018 43.40 43.64 43.00 43.19 55,648 -0.40(-0.91%)
Jun 20, 2018 43.42 43.61 43.16 43.59 63,576 +0.35(+0.82%)
Jun 19, 2018 42.66 43.41 42.62 43.24 61,526 +0.37(+0.87%)
Jun 18, 2018 42.52 43.07 42.33 42.87 47,411 +0.16(+0.36%)
Jun 15, 2018 43.07 42.35 42.71 142,140 +0.03(+0.08%)
Jun 14, 2018 42.78 42.78 42.27 42.68 112,729 +0.11(+0.26%)
Jun 13, 2018 42.81 42.98 42.31 42.56 54,233 -0.07(-0.16%)
Jun 12, 2018 43.03 43.07 42.41 42.63 43,677 -0.40(-0.92%)
Jun 11, 2018 43.60 43.76 42.88 43.03 61,033 -0.58(-1.33%)
Jun 08, 2018 43.94 44.14 43.21 43.61 86,350 -0.45(-1.02%)
Jun 07, 2018 43.99 44.19 43.84 44.06 84,102 +0.16(+0.37%)
Jun 06, 2018 43.13 44.07 43.13 43.89 110,948 +0.82(+1.91%)
Jun 05, 2018 43.17 43.17 42.67 43.07 38,923 -0.04(-0.10%)
Jun 04, 2018 42.84 43.13 42.57 43.12 60,856 +0.39(+0.91%)
Jun 01, 2018 42.38 42.81 42.38 42.73 41,240 +0.58(+1.37%)
May 31, 2018 42.56 42.77 42.08 42.15 80,974 -0.45(-1.05%)
May 30, 2018 42.10 42.80 42.07 42.60 68,175 +0.69(+1.65%)
May 29, 2018 42.44 42.50 41.53 41.91 53,271 -0.69(-1.62%)
May 25, 2018 42.60 42.60 42.60 0 +0.04(+0.10%)
May 24, 2018 42.63 42.63 41.87 42.56 43,216 -0.14(-0.32%)
May 23, 2018 42.63 42.82 42.50 42.69 100,722 -0.05(-0.12%)
May 22, 2018 42.85 43.19 42.72 42.75 56,594 -0.12(-0.28%)
May 21, 2018 42.42 42.89 42.33 42.87 54,710 +0.59(+1.39%)
May 18, 2018 42.62 42.67 42.24 42.28 66,552 -0.16(-0.37%)
May 17, 2018 42.13 42.51 41.86 42.43 39,597 +0.30(+0.72%)
May 16, 2018 41.99 42.25 41.74 42.13 56,647 +0.17(+0.41%)
May 15, 2018 41.64 42.24 41.64 41.96 94,739 +0.16(+0.39%)
May 14, 2018 42.00 42.11 41.64 41.80 133,205 -0.29(-0.70%)
May 11, 2018 42.24 42.46 42.07 42.09 118,189 +0.03(+0.08%)
May 10, 2018 42.17 42.21 41.86 42.05 44,345 -0.06(-0.14%)
May 09, 2018 42.23 42.42 41.91 42.12 159,743 -0.04(-0.10%)
May 08, 2018 41.61 42.20 41.47 42.16 54,658 +0.54(+1.31%)
May 07, 2018 41.48 41.92 41.16 41.61 42,888 +0.28(+0.67%)
May 04, 2018 40.81 41.80 40.66 41.34 32,408 +0.42(+1.03%)
May 03, 2018 41.16 41.88 40.44 40.91 101,868 -0.43(-1.04%)
May 02, 2018 41.00 41.73 40.69 41.35 105,250 +0.35(+0.84%)
May 01, 2018 41.06 41.23 40.48 41.00 147,893 -0.05(-0.13%)
Apr 30, 2018 41.86 41.87 41.05 41.05 75,354 -0.76(-1.82%)
Apr 27, 2018 41.80 42.21 41.65 41.81 41,338 +0.03(+0.08%)
Apr 26, 2018 41.83 42.25 41.36 41.78 215,467 +0.11(+0.27%)
Apr 25, 2018 42.55 42.55 41.54 41.67 146,607 -0.65(-1.53%)
Apr 24, 2018 42.04 42.45 41.54 42.31 75,339 +0.48(+1.14%)
Apr 23, 2018 41.55 41.91 41.55 41.84 50,130 +0.39(+0.93%)
Apr 20, 2018 41.01 41.68 41.01 41.45 54,430 +0.29(+0.71%)
Apr 19, 2018 40.56 41.36 40.56 41.16 71,175 +0.52(+1.29%)
Apr 18, 2018 40.79 41.00 40.58 40.64 68,264 -0.01(-0.02%)
Apr 17, 2018 41.21 41.21 40.36 40.64 92,198 -0.33(-0.80%)
Apr 16, 2018 40.87 41.12 40.40 40.97 53,769 +0.38(+0.93%)
Apr 13, 2018 41.19 41.19 40.53 40.59 118,127 -0.29(-0.71%)
Apr 12, 2018 40.46 41.12 40.45 40.88 41,396 +0.60(+1.49%)
Apr 11, 2018 40.39 40.64 40.06 40.28 62,169 -0.27(-0.66%)
Apr 10, 2018 40.09 40.63 39.66 40.55 65,301 +0.93(+2.34%)
Apr 09, 2018 39.98 40.49 39.58 39.62 103,989 -0.10(-0.26%)
Apr 06, 2018 40.51 40.64 39.34 39.72 79,784 -1.09(-2.67%)
Apr 05, 2018 40.53 40.88 40.06 40.82 194,360 +0.54(+1.34%)
Apr 04, 2018 39.32 40.46 39.32 40.27 97,582 +0.53(+1.34%)
Apr 03, 2018 39.45 39.80 39.13 39.74 73,494 +0.54(+1.38%)
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.