Lakeland Finl Corp (NQ: LKFN )

60.41 USD +1.09 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 59.70 60.51 59.20 60.41 79,799 +1.09(+1.84%)
Jun 14, 2021 60.10 61.14 58.81 59.32 76,189 -0.51(-0.85%)
Jun 11, 2021 60.37 60.37 57.01 59.83 80,442 -0.25(-0.42%)
Jun 10, 2021 61.59 61.76 60.05 60.08 70,433 -1.00(-1.64%)
Jun 09, 2021 61.98 62.39 60.93 61.08 69,986 -1.09(-1.75%)
Jun 08, 2021 62.54 62.61 61.86 62.17 68,954 -0.65(-1.03%)
Jun 07, 2021 61.88 63.02 61.70 62.82 94,418 +0.92(+1.49%)
Jun 04, 2021 61.79 62.08 61.08 61.90 66,619 -0.13(-0.21%)
Jun 03, 2021 61.20 63.08 61.17 62.03 76,191 +0.90(+1.47%)
Jun 02, 2021 62.08 62.32 60.29 61.13 57,918 -0.59(-0.96%)
Jun 01, 2021 62.08 63.19 61.11 61.72 58,230 +0.01(+0.02%)
May 28, 2021 61.52 61.79 60.27 61.71 40,845 +0.44(+0.72%)
May 27, 2021 61.35 61.78 61.25 61.27 53,728 +0.51(+0.84%)
May 26, 2021 59.98 61.15 59.56 60.76 53,139 +1.18(+1.98%)
May 25, 2021 61.91 62.77 59.58 59.58 87,038 -2.32(-3.75%)
May 24, 2021 62.72 62.72 61.08 61.90 55,664 -0.60(-0.96%)
May 21, 2021 61.88 62.74 61.03 62.50 79,963 +1.23(+2.01%)
May 20, 2021 61.06 61.47 60.65 61.27 59,386 -0.06(-0.10%)
May 19, 2021 60.60 61.92 60.01 61.33 49,031 -0.03(-0.05%)
May 18, 2021 62.61 62.78 61.26 61.36 46,203 -1.45(-2.31%)
May 17, 2021 62.80 63.41 62.23 62.81 42,193 -0.34(-0.54%)
May 14, 2021 63.11 63.29 61.89 63.15 43,108 +0.42(+0.67%)
May 13, 2021 60.13 62.97 60.12 62.73 70,262 +2.47(+4.10%)
May 12, 2021 62.25 62.57 60.02 60.26 84,491 -1.83(-2.95%)
May 11, 2021 62.63 63.43 61.73 62.09 80,032 -1.37(-2.16%)
May 10, 2021 64.84 65.32 63.29 63.46 133,866 -1.40(-2.16%)
May 07, 2021 64.68 65.40 63.41 64.86 124,784 -0.37(-0.57%)
May 06, 2021 66.25 66.25 64.19 65.23 120,274 -0.88(-1.33%)
May 05, 2021 66.51 66.51 65.22 66.11 67,044 -0.14(-0.21%)
May 04, 2021 66.03 67.22 65.69 66.25 93,478 -0.31(-0.47%)
May 03, 2021 65.97 66.56 65.45 66.56 84,330 +1.33(+2.04%)
Apr 30, 2021 65.10 65.88 64.88 65.23 123,200 -0.48(-0.73%)
Apr 29, 2021 65.96 66.23 65.18 65.71 113,834 +0.04(+0.06%)
Apr 28, 2021 67.05 67.12 65.66 65.67 71,563 -1.29(-1.93%)
Apr 27, 2021 68.45 68.51 66.55 66.96 102,291 -1.50(-2.19%)
Apr 26, 2021 69.21 69.80 68.17 68.46 95,013 -0.69(-1.00%)
Apr 23, 2021 67.09 69.78 67.09 69.15 111,100 +2.02(+3.01%)
Apr 22, 2021 68.32 68.32 67.03 67.13 85,695 -1.42(-2.07%)
Apr 21, 2021 66.94 68.81 66.94 68.55 65,299 +1.16(+1.72%)
Apr 20, 2021 68.58 68.89 66.79 67.39 56,038 -1.68(-2.43%)
Apr 19, 2021 69.45 69.98 68.30 69.07 56,363 -0.57(-0.82%)
Apr 16, 2021 69.68 70.05 69.06 69.64 56,000 +0.65(+0.94%)
Apr 15, 2021 69.26 69.28 67.59 68.99 53,132 +0.09(+0.13%)
Apr 14, 2021 67.71 69.64 67.71 68.90 53,385 +0.87(+1.28%)
Apr 13, 2021 68.95 68.95 68.03 68.03 65,375 -1.19(-1.72%)
Apr 12, 2021 69.16 69.61 68.87 69.22 75,897 +0.27(+0.39%)
Apr 09, 2021 68.72 69.17 67.61 68.95 60,100 +0.47(+0.69%)
Apr 08, 2021 68.45 69.02 67.55 68.48 107,048 +0.40(+0.59%)
Apr 07, 2021 68.74 70.13 67.83 68.08 75,857 -1.02(-1.48%)
Apr 06, 2021 68.93 69.44 68.21 69.10 52,509 +0.45(+0.66%)
Apr 05, 2021 70.25 70.25 68.29 68.65 92,901 -0.78(-1.12%)
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.