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 31, 2006 10.19 10.34 10.13 10.26 99,430 -0.02(-0.23%)
Jan 30, 2006 10.18 10.30 10.18 10.28 42,613 -0.05(-0.52%)
Jan 27, 2006 10.18 10.34 10.14 10.34 125,256 +0.00(+0.00%)
Jan 26, 2006 10.22 10.34 10.20 10.34 68,439 +0.22(+2.14%)
Jan 25, 2006 9.795 10.16 9.795 10.12 117,508 -0.04(-0.37%)
Jan 24, 2006 9.823 10.18 9.823 10.16 125,256 +0.19(+1.91%)
Jan 23, 2006 9.765 9.969 9.765 9.967 64,565 +0.21(+2.17%)
Jan 20, 2006 9.732 9.934 9.732 9.755 147,208 -0.13(-1.29%)
Jan 19, 2006 9.674 9.997 9.674 9.883 107,178 +0.15(+1.58%)
Jan 18, 2006 9.711 9.790 9.688 9.730 47,778 +0.09(+0.92%)
Jan 17, 2006 9.325 9.683 9.325 9.641 19,369 +0.20(+2.09%)
Jan 13, 2006 9.325 9.444 9.316 9.444 19,369 +0.03(+0.37%)
Jan 12, 2006 9.400 9.495 9.400 9.409 11,621 -0.08(-0.88%)
Jan 11, 2006 9.497 9.562 9.435 9.493 92,974 -0.08(-0.80%)
Jan 10, 2006 9.388 9.569 9.388 9.569 32,282 +0.12(+1.30%)
Jan 09, 2006 9.372 9.474 9.363 9.446 118,800 +0.00(+0.00%)
Jan 06, 2006 9.328 9.467 9.244 9.446 85,226 +0.10(+1.02%)
Jan 05, 2006 9.546 9.546 9.323 9.351 122,674 -0.16(-1.69%)
Jan 04, 2006 9.509 9.511 9.483 9.511 9,039 -0.05(-0.56%)
Jan 03, 2006 9.402 9.565 9.358 9.565 125,256 +0.18(+1.96%)
Dec 30, 2005 9.377 9.453 9.353 9.381 302,165 -0.04(-0.42%)
Dec 29, 2005 9.688 9.688 9.386 9.421 102,013 -0.27(-2.76%)
Dec 28, 2005 9.688 9.688 9.688 9.688 1,291 -0.13(-1.33%)
Dec 27, 2005 9.997 9.997 9.783 9.818 38,739 -0.18(-1.77%)
Dec 23, 2005 10.13 10.14 9.995 9.995 42,613 -0.13(-1.31%)
Dec 22, 2005 9.906 10.13 9.906 10.13 34,865 +0.17(+1.73%)
Dec 21, 2005 9.867 10.10 9.792 9.955 99,430 +0.15(+1.54%)
Dec 20, 2005 9.844 9.869 9.688 9.804 113,634 -0.13(-1.33%)
Dec 19, 2005 9.932 10.05 9.823 9.936 85,226 -0.09(-0.90%)
Dec 16, 2005 9.985 10.04 9.934 10.03 411,926 +0.07(+0.68%)
Dec 15, 2005 10.24 10.24 9.783 9.960 96,847 -0.32(-3.12%)
Dec 14, 2005 10.41 10.42 10.08 10.28 56,817 -0.02(-0.16%)
Dec 13, 2005 10.22 10.30 10.15 10.30 20,660 +0.16(+1.58%)
Dec 12, 2005 9.957 10.14 9.941 10.14 72,313 +0.28(+2.83%)
Dec 09, 2005 9.827 9.857 9.827 9.857 15,495 +0.02(+0.21%)
Dec 08, 2005 9.890 9.890 9.837 9.837 7,747 -0.10(-0.96%)
Dec 07, 2005 10.00 10.17 9.925 9.932 134,295 -0.17(-1.66%)
Dec 06, 2005 10.04 10.23 10.04 10.10 54,234 -0.03(-0.28%)
Dec 05, 2005 10.20 10.20 10.05 10.13 56,817 -0.16(-1.51%)
Dec 02, 2005 10.33 10.33 10.22 10.28 10,330 +0.00(+0.04%)
Dec 01, 2005 10.24 10.32 10.06 10.28 228,561 +0.18(+1.82%)
Nov 30, 2005 10.12 10.12 10.04 10.09 47,778 -0.03(-0.34%)
Nov 29, 2005 10.31 10.31 10.13 10.13 16,786 -0.12(-1.18%)
Nov 28, 2005 10.36 10.37 10.17 10.25 56,817 -0.10(-0.97%)
Nov 25, 2005 10.50 10.50 10.13 10.35 67,147 -0.07(-0.67%)
Nov 23, 2005 10.42 10.42 10.42 10.42 2,582 -0.01(-0.09%)
Nov 22, 2005 10.35 10.43 10.32 10.43 47,778 +0.03(+0.25%)
Nov 21, 2005 10.25 10.40 10.22 10.40 844,513 -0.01(-0.13%)
Nov 18, 2005 10.44 10.44 10.28 10.42 56,817 +0.03(+0.31%)
Nov 17, 2005 10.24 10.42 10.24 10.38 24,534 +0.15(+1.45%)
Nov 16, 2005 10.20 10.34 10.20 10.24 47,778 -0.10(-1.01%)
Nov 15, 2005 10.36 10.49 10.31 10.34 27,117 -0.14(-1.31%)
Nov 14, 2005 10.41 10.48 10.41 10.48 286,669 +0.13(+1.23%)
Nov 11, 2005 10.03 10.41 10.03 10.35 116,217 +0.13(+1.25%)
Nov 10, 2005 10.11 10.22 9.939 10.22 163,995 +0.18(+1.83%)
Nov 09, 2005 9.925 10.10 9.918 10.04 90,391 +0.03(+0.26%)
Nov 08, 2005 9.827 10.02 9.825 10.01 123,965 +0.07(+0.68%)
Nov 07, 2005 9.897 9.946 9.758 9.946 65,856 -0.07(-0.72%)
Nov 04, 2005 9.841 10.02 9.709 10.02 68,439 +0.12(+1.20%)
Nov 03, 2005 9.860 9.992 9.816 9.899 91,682 +0.06(+0.57%)
Nov 02, 2005 9.588 9.844 9.588 9.844 29,700 +0.30(+3.09%)
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.