Lakeland Finl Corp (NQ: LKFN )

67.69 +0.22 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.68 55.13 53.51 53.61 210,679 -0.96(-1.76%)
Jan 28, 2021 55.24 55.24 53.97 54.57 90,696 -0.44(-0.80%)
Jan 27, 2021 55.48 56.34 54.61 55.00 142,605 -1.38(-2.45%)
Jan 26, 2021 55.38 56.46 55.30 56.38 98,838 +1.63(+2.99%)
Jan 25, 2021 54.49 54.95 53.42 54.75 162,460 -0.01(-0.02%)
Jan 22, 2021 53.93 54.95 53.73 54.76 158,338 +0.23(+0.42%)
Jan 21, 2021 54.51 54.98 53.58 54.53 150,708 -0.04(-0.07%)
Jan 20, 2021 54.22 54.71 53.86 54.57 71,709 +0.29(+0.54%)
Jan 19, 2021 54.75 55.01 53.58 54.28 113,093 -0.06(-0.12%)
Jan 15, 2021 54.08 54.75 53.69 54.34 68,717 -0.45(-0.81%)
Jan 14, 2021 54.22 54.97 53.77 54.78 100,226 +0.79(+1.46%)
Jan 13, 2021 54.35 54.35 53.35 53.99 80,073 -0.12(-0.22%)
Jan 12, 2021 53.94 54.41 53.54 54.11 59,546 +0.59(+1.10%)
Jan 11, 2021 52.57 53.58 52.57 53.52 44,641 +0.42(+0.79%)
Jan 08, 2021 54.38 54.39 52.29 53.10 112,436 -0.98(-1.81%)
Jan 07, 2021 53.72 54.47 53.42 54.08 93,622 +0.92(+1.73%)
Jan 06, 2021 50.58 53.53 50.15 53.17 126,824 +3.72(+7.53%)
Jan 05, 2021 48.94 49.93 48.71 49.44 106,105 +0.52(+1.06%)
Jan 04, 2021 48.72 49.54 48.15 48.93 111,152 +0.27(+0.56%)
Dec 31, 2020 48.65 48.65 48.65 54,655 +0.26(+0.54%)
Dec 30, 2020 48.33 48.68 48.33 48.39 54,655 +0.32(+0.66%)
Dec 29, 2020 48.19 48.19 47.58 48.07 92,028 -0.05(-0.09%)
Dec 28, 2020 47.87 48.37 47.48 48.12 53,579 +0.46(+0.97%)
Dec 24, 2020 48.74 48.74 47.27 47.66 20,593 -0.22(-0.46%)
Dec 23, 2020 46.53 47.93 46.37 47.87 68,404 +1.51(+3.25%)
Dec 22, 2020 46.54 46.95 46.05 46.37 76,298 -0.25(-0.53%)
Dec 21, 2020 46.94 47.26 46.08 46.61 92,275 -0.49(-1.04%)
Dec 18, 2020 47.95 48.11 46.58 47.10 315,836 -0.59(-1.24%)
Dec 17, 2020 47.54 47.80 46.76 47.69 62,113 +0.09(+0.19%)
Dec 16, 2020 48.12 48.31 47.56 47.60 65,624 -0.25(-0.53%)
Dec 15, 2020 47.30 48.15 47.13 47.85 82,687 +0.76(+1.62%)
Dec 14, 2020 48.61 48.61 46.98 47.09 85,100 -0.25(-0.54%)
Dec 11, 2020 47.43 47.87 47.15 47.35 67,396 -0.40(-0.84%)
Dec 10, 2020 47.66 47.87 47.18 47.75 75,606 -0.21(-0.44%)
Dec 09, 2020 47.86 48.42 47.76 47.95 91,583 +0.13(+0.27%)
Dec 08, 2020 47.29 48.01 47.29 47.83 124,227 +0.05(+0.11%)
Dec 07, 2020 48.28 48.35 47.69 47.77 159,402 -1.03(-2.10%)
Dec 04, 2020 48.31 49.02 48.10 48.80 58,035 +0.65(+1.36%)
Dec 03, 2020 47.72 48.44 47.06 48.15 110,588 +0.16(+0.34%)
Dec 02, 2020 47.01 48.15 46.79 47.98 129,182 +0.63(+1.32%)
Dec 01, 2020 46.61 47.57 46.57 47.36 90,849 +1.23(+2.68%)
Nov 30, 2020 48.03 48.43 45.96 46.12 173,158 -2.40(-4.94%)
Nov 27, 2020 49.06 49.06 47.77 48.52 36,010 -0.73(-1.48%)
Nov 25, 2020 49.94 49.94 49.08 49.24 90,412 -1.15(-2.29%)
Nov 24, 2020 49.77 50.93 48.90 50.40 171,683 +1.51(+3.08%)
Nov 23, 2020 49.32 49.78 48.89 48.89 77,057 -0.05(-0.09%)
Nov 20, 2020 48.34 49.29 48.06 48.94 135,452 -0.09(-0.19%)
Nov 19, 2020 48.91 49.08 47.80 49.03 55,684 +0.05(+0.09%)
Nov 18, 2020 50.62 50.72 48.92 48.98 137,348 -1.28(-2.55%)
Nov 17, 2020 49.87 50.37 49.01 50.26 120,108 -0.02(-0.04%)
Nov 16, 2020 49.92 50.36 49.28 50.28 118,401 +1.43(+2.94%)
Nov 13, 2020 48.60 49.06 48.35 48.84 81,381 +0.85(+1.78%)
Nov 12, 2020 48.36 48.45 47.47 47.99 94,732 -1.28(-2.60%)
Nov 11, 2020 49.94 49.94 48.45 49.27 122,654 -0.80(-1.60%)
Nov 10, 2020 49.68 51.11 49.24 50.07 163,086 +0.90(+1.83%)
Nov 09, 2020 48.58 50.72 46.73 49.17 190,477 +4.09(+9.06%)
Nov 06, 2020 46.44 46.45 45.04 45.09 58,475 -0.93(-2.01%)
Nov 05, 2020 44.54 46.38 44.34 46.01 94,178 +1.33(+2.97%)
Nov 04, 2020 46.34 46.68 44.54 44.69 132,936 -2.46(-5.22%)
Nov 03, 2020 47.58 48.02 46.59 47.15 178,842 +0.24(+0.50%)
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.