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

Lakeland Finl Corp (NQ: LKFN )

62.29 -0.95 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2004 4.068 4.173 4.068 4.068 31,421 -0.01(-0.20%)
Jan 29, 2004 4.078 4.193 4.067 4.076 10,760 -0.10(-2.50%)
Jan 28, 2004 4.240 4.250 4.153 4.181 25,826 -0.10(-2.42%)
Jan 27, 2004 4.346 4.411 4.184 4.284 34,434 -0.13(-2.92%)
Jan 26, 2004 4.298 4.420 4.184 4.413 55,956 +0.18(+4.17%)
Jan 23, 2004 4.124 4.317 4.123 4.236 39,600 +0.16(+3.84%)
Jan 22, 2004 4.182 4.182 4.080 4.080 9,900 -0.10(-2.44%)
Jan 21, 2004 4.239 4.240 4.182 4.182 4,304 -0.06(-1.37%)
Jan 20, 2004 4.189 4.412 4.170 4.240 38,308 -0.07(-1.67%)
Jan 16, 2004 4.163 4.328 4.163 4.312 47,778 +0.13(+3.11%)
Jan 15, 2004 4.168 4.182 4.161 4.182 7,790 +0.00(+0.00%)
Jan 14, 2004 4.096 4.182 4.096 4.182 5,612 +0.00(+0.00%)
Jan 13, 2004 4.262 4.262 4.124 4.182 5,841 +0.06(+1.52%)
Jan 12, 2004 4.240 4.240 4.119 4.119 18,581 -0.06(-1.50%)
Jan 09, 2004 4.268 4.268 4.182 4.182 43,452 -0.09(-2.15%)
Jan 08, 2004 4.299 4.354 4.270 4.274 10,760 +0.00(+0.00%)
Jan 07, 2004 4.389 4.389 4.190 4.274 8,514 +0.03(+0.74%)
Jan 06, 2004 4.240 4.269 4.239 4.242 5,595 -0.02(-0.54%)
Jan 05, 2004 4.268 4.349 4.184 4.265 9,039 +0.05(+1.13%)
Jan 02, 2004 4.113 4.218 4.105 4.218 13,343 +0.11(+2.80%)
Dec 31, 2003 4.099 4.313 4.099 4.103 56,817 -0.14(-3.23%)
Dec 30, 2003 4.241 4.301 4.107 4.240 46,452 +0.01(+0.21%)
Dec 29, 2003 4.044 4.298 4.044 4.231 12,387 +0.14(+3.45%)
Dec 26, 2003 4.096 4.096 4.090 4.090 1,033 -0.08(-1.84%)
Dec 24, 2003 4.182 4.182 4.167 4.167 1,291 -0.01(-0.33%)
Dec 23, 2003 4.069 4.182 4.069 4.181 24,569 +0.00(+0.03%)
Dec 22, 2003 4.019 4.179 4.019 4.179 16,309 +0.17(+4.14%)
Dec 19, 2003 4.077 4.121 4.010 4.013 11,509 -0.26(-5.99%)
Dec 18, 2003 4.161 4.284 4.038 4.269 14,544 +0.09(+2.20%)
Dec 17, 2003 4.155 4.262 4.044 4.177 37,878 +0.05(+1.24%)
Dec 16, 2003 4.010 4.126 3.980 4.126 33,406 +0.08(+1.88%)
Dec 15, 2003 4.310 4.310 4.010 4.050 64,160 -0.13(-3.16%)
Dec 12, 2003 4.134 4.213 4.038 4.182 7,614 +0.06(+1.44%)
Dec 11, 2003 3.962 4.123 3.962 4.123 11,621 +0.15(+3.65%)
Dec 10, 2003 4.012 4.031 3.962 3.977 13,214 +0.00(+0.09%)
Dec 09, 2003 4.051 4.084 3.974 3.974 15,844 -0.02(-0.47%)
Dec 08, 2003 4.181 4.181 3.992 3.992 18,271 -0.08(-2.00%)
Dec 05, 2003 4.123 4.123 4.076 4.074 2,582 -0.02(-0.48%)
Dec 04, 2003 4.080 4.093 4.012 4.093 16,352 +0.01(+0.31%)
Dec 03, 2003 4.137 4.182 4.081 4.081 16,124 -0.13(-3.14%)
Dec 02, 2003 4.193 4.228 4.137 4.213 14,497 +0.02(+0.47%)
Dec 01, 2003 4.128 4.205 4.128 4.193 10,438 +0.03(+0.75%)
Nov 28, 2003 4.123 4.162 4.123 4.162 3,013 +0.04(+1.07%)
Nov 26, 2003 4.192 4.193 4.024 4.118 15,926 +0.02(+0.51%)
Nov 25, 2003 4.045 4.292 4.045 4.097 23,415 -0.08(-1.86%)
Nov 24, 2003 4.019 4.206 3.953 4.175 40,142 +0.19(+4.78%)
Nov 21, 2003 4.023 4.059 3.952 3.984 27,315 -0.04(-0.95%)
Nov 20, 2003 4.150 4.150 4.023 4.023 11,880 -0.12(-2.97%)
Nov 19, 2003 3.952 4.146 3.896 4.146 24,681 +0.23(+5.81%)
Nov 18, 2003 4.140 4.140 3.918 3.918 35,859 -0.19(-4.58%)
Nov 17, 2003 4.193 4.233 4.092 4.106 32,872 -0.09(-2.08%)
Nov 14, 2003 4.268 4.291 4.159 4.193 19,459 +0.01(+0.28%)
Nov 13, 2003 4.292 4.292 4.152 4.182 25,791 -0.10(-2.44%)
Nov 12, 2003 4.285 4.298 4.241 4.286 11,983 +0.05(+1.10%)
Nov 11, 2003 4.267 4.286 4.240 4.240 11,044 -0.00(-0.05%)
Nov 10, 2003 4.268 4.298 4.241 4.242 25,916 +0.00(+0.05%)
Nov 07, 2003 4.310 4.342 4.235 4.240 26,243 -0.06(-1.35%)
Nov 06, 2003 4.293 4.298 4.203 4.298 10,760 +0.00(+0.08%)
Nov 05, 2003 4.252 4.294 4.212 4.294 17,647 -0.01(-0.22%)
Nov 04, 2003 4.328 4.352 4.261 4.304 28,344 +0.05(+1.20%)
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.