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

Lakeland Finl Corp (NQ: LKFN )

63.64 +0.83 (+1.32%)
Streaming Delayed Price Updated: 12:46 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 (%)
Jan 30, 2009 9.339 9.725 9.339 9.572 68,983 +0.36(+3.94%)
Jan 29, 2009 9.948 10.10 9.084 9.209 42,268 -0.84(-8.33%)
Jan 28, 2009 9.511 10.05 9.293 10.05 84,879 +0.71(+7.62%)
Jan 27, 2009 9.205 9.516 9.121 9.335 50,972 +0.13(+1.41%)
Jan 26, 2009 9.140 9.288 9.070 9.205 22,574 +0.12(+1.33%)
Jan 23, 2009 9.014 9.242 8.810 9.084 46,982 -0.14(-1.56%)
Jan 22, 2009 9.451 9.576 8.972 9.228 43,069 -0.41(-4.29%)
Jan 21, 2009 9.237 9.665 8.986 9.641 88,140 +0.51(+5.60%)
Jan 20, 2009 9.799 9.925 9.121 9.130 61,674 -0.85(-8.48%)
Jan 16, 2009 9.990 9.990 9.720 9.976 63,601 -0.01(-0.14%)
Jan 15, 2009 10.09 10.09 9.665 9.990 143,507 -0.11(-1.06%)
Jan 14, 2009 10.05 10.32 10.03 10.10 99,355 -0.22(-2.12%)
Jan 13, 2009 10.06 10.38 10.06 10.32 94,484 +0.18(+1.79%)
Jan 12, 2009 10.21 10.43 10.08 10.13 90,359 -0.07(-0.68%)
Jan 09, 2009 10.35 10.40 10.03 10.20 100,713 -0.18(-1.74%)
Jan 08, 2009 10.05 10.39 9.995 10.38 51,135 +0.33(+3.28%)
Jan 07, 2009 10.12 10.27 10.01 10.05 26,719 -0.21(-2.08%)
Jan 06, 2009 10.38 10.64 9.999 10.27 76,524 +0.04(+0.41%)
Jan 05, 2009 10.77 10.77 10.07 10.23 80,786 -0.44(-4.14%)
Jan 02, 2009 11.09 11.09 10.58 10.67 45,088 -0.40(-3.61%)
Dec 31, 2008 10.69 11.20 10.34 11.07 133,480 +0.38(+3.57%)
Dec 30, 2008 10.42 10.69 10.20 10.69 64,406 +0.43(+4.21%)
Dec 29, 2008 10.57 10.63 10.22 10.25 104,742 -0.30(-2.82%)
Dec 26, 2008 10.63 10.64 10.22 10.55 49,144 -0.01(-0.09%)
Dec 24, 2008 10.45 10.65 10.29 10.56 24,166 +0.07(+0.66%)
Dec 23, 2008 9.725 10.57 9.516 10.49 177,020 +0.91(+9.45%)
Dec 22, 2008 10.35 10.49 9.298 9.586 102,848 -0.77(-7.41%)
Dec 19, 2008 10.24 10.67 9.920 10.35 385,301 +0.50(+5.09%)
Dec 18, 2008 10.21 10.21 9.781 9.851 73,628 -0.31(-3.02%)
Dec 17, 2008 10.34 10.34 9.911 10.16 116,219 -0.39(-3.70%)
Dec 16, 2008 9.716 10.55 9.418 10.55 243,047 +1.08(+11.38%)
Dec 15, 2008 10.03 10.03 9.312 9.469 107,397 -0.67(-6.64%)
Dec 12, 2008 9.860 10.24 9.860 10.14 104,367 +0.06(+0.60%)
Dec 11, 2008 10.13 10.43 10.04 10.08 110,766 -0.35(-3.34%)
Dec 10, 2008 10.13 10.55 9.934 10.43 116,546 +0.41(+4.13%)
Dec 09, 2008 10.15 10.44 9.943 10.02 63,876 -0.30(-2.88%)
Dec 08, 2008 10.43 10.53 10.04 10.32 117,405 +0.09(+0.91%)
Dec 05, 2008 9.293 10.22 9.293 10.22 74,013 +0.90(+9.62%)
Dec 04, 2008 9.493 10.08 9.302 9.325 64,195 -0.37(-3.79%)
Dec 03, 2008 9.581 10.32 9.237 9.693 118,823 -0.11(-1.14%)
Dec 02, 2008 9.070 9.897 8.847 9.804 192,856 +0.99(+11.17%)
Dec 01, 2008 9.925 10.15 8.633 8.819 80,220 -1.49(-14.47%)
Nov 28, 2008 10.08 10.31 9.897 10.31 33,647 +0.09(+0.86%)
Nov 26, 2008 9.572 10.22 9.572 10.22 158,998 +0.46(+4.71%)
Nov 25, 2008 10.15 10.15 9.521 9.762 266,417 -0.30(-3.00%)
Nov 24, 2008 9.999 10.19 9.790 10.06 310,952 +0.11(+1.12%)
Nov 21, 2008 8.680 9.990 8.587 9.953 275,971 +1.37(+15.91%)
Nov 20, 2008 8.917 8.917 8.168 8.587 150,150 -0.45(-4.99%)
Nov 19, 2008 8.480 9.288 8.480 9.037 136,686 +0.43(+5.02%)
Nov 18, 2008 9.284 9.284 8.387 8.605 75,614 -0.56(-6.09%)
Nov 17, 2008 8.824 9.353 8.786 9.163 78,885 +0.32(+3.57%)
Nov 14, 2008 9.665 9.725 8.838 8.847 71,275 -1.00(-10.19%)
Nov 13, 2008 9.567 9.990 8.615 9.851 126,212 +0.41(+4.33%)
Nov 12, 2008 9.516 9.795 9.330 9.442 59,324 -0.26(-2.64%)
Nov 11, 2008 9.414 9.943 9.363 9.697 83,822 +0.14(+1.51%)
Nov 10, 2008 10.03 10.11 9.298 9.553 30,603 -0.29(-2.97%)
Nov 07, 2008 10.04 10.15 9.688 9.846 53,664 -0.09(-0.94%)
Nov 06, 2008 9.776 9.995 9.539 9.939 36,257 +0.04(+0.38%)
Nov 05, 2008 9.706 10.20 9.706 9.902 106,864 -0.02(-0.19%)
Nov 04, 2008 10.22 10.22 9.595 9.920 54,669 -0.02(-0.19%)
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.