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

Lakeland Finl Corp (NQ: LKFN )

63.77 +0.96 (+1.52%)
Streaming Delayed Price Updated: 12:26 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 (%)
Oct 31, 2005 9.444 9.569 9.279 9.569 163,995 +0.13(+1.33%)
Oct 28, 2005 9.161 9.444 9.112 9.444 34,865 +0.20(+2.19%)
Oct 27, 2005 9.195 9.409 9.195 9.242 73,604 -0.05(-0.55%)
Oct 26, 2005 9.281 9.342 9.174 9.293 19,369 +0.03(+0.33%)
Oct 25, 2005 9.116 9.293 9.084 9.263 136,878 +0.06(+0.63%)
Oct 24, 2005 8.879 9.205 8.879 9.205 38,739 +0.25(+2.83%)
Oct 21, 2005 8.838 9.003 8.838 8.951 54,234 +0.05(+0.52%)
Oct 20, 2005 9.023 9.037 8.842 8.905 134,295 -0.13(-1.49%)
Oct 19, 2005 8.944 9.040 8.831 9.040 149,791 +0.08(+0.91%)
Oct 18, 2005 8.947 8.991 8.947 8.958 122,674 -0.05(-0.59%)
Oct 17, 2005 9.003 9.023 8.968 9.012 127,839 -0.09(-0.94%)
Oct 14, 2005 9.154 9.154 9.003 9.098 108,469 +0.03(+0.36%)
Oct 13, 2005 8.949 9.065 8.947 9.065 74,895 +0.09(+0.96%)
Oct 12, 2005 9.065 9.102 8.979 8.979 329,282 -0.09(-0.95%)
Oct 11, 2005 9.105 9.105 9.061 9.065 207,900 -0.04(-0.43%)
Oct 10, 2005 9.026 9.140 9.026 9.105 58,108 -0.00(-0.05%)
Oct 07, 2005 9.056 9.109 8.991 9.109 18,078 +0.15(+1.71%)
Oct 06, 2005 9.014 9.056 8.956 8.956 167,869 -0.12(-1.28%)
Oct 05, 2005 9.572 9.641 9.061 9.072 126,547 -0.61(-6.29%)
Oct 04, 2005 9.778 9.778 9.600 9.681 30,991 +0.06(+0.63%)
Oct 03, 2005 9.683 9.765 9.569 9.620 85,226 +0.01(+0.15%)
Sep 30, 2005 9.667 9.741 9.607 9.607 71,021 -0.24(-2.43%)
Sep 29, 2005 9.525 9.846 9.525 9.846 30,991 +0.15(+1.53%)
Sep 28, 2005 9.767 9.767 9.525 9.697 25,826 -0.12(-1.25%)
Sep 27, 2005 9.758 9.825 9.706 9.820 34,865 +0.04(+0.40%)
Sep 26, 2005 9.781 9.781 9.727 9.781 30,991 +0.03(+0.36%)
Sep 23, 2005 9.630 9.765 9.630 9.746 108,469 +0.05(+0.48%)
Sep 22, 2005 9.360 9.734 9.360 9.699 116,217 +0.38(+4.11%)
Sep 21, 2005 9.504 9.504 9.316 9.316 107,178 -0.30(-3.09%)
Sep 20, 2005 9.672 9.672 9.555 9.614 51,652 -0.13(-1.29%)
Sep 19, 2005 9.711 9.781 9.644 9.739 63,273 -0.02(-0.19%)
Sep 16, 2005 9.837 9.837 9.644 9.758 327,991 +0.05(+0.53%)
Sep 15, 2005 9.851 9.851 9.688 9.706 61,982 -0.14(-1.44%)
Sep 14, 2005 9.941 9.971 9.790 9.848 45,195 -0.10(-0.98%)
Sep 13, 2005 9.962 10.01 9.885 9.946 69,730 -0.12(-1.20%)
Sep 12, 2005 9.932 10.09 9.895 10.07 41,321 +0.13(+1.36%)
Sep 09, 2005 9.851 9.943 9.851 9.932 86,517 -0.01(-0.12%)
Sep 08, 2005 9.925 10.03 9.902 9.943 116,217 -0.09(-0.93%)
Sep 07, 2005 9.992 10.07 9.934 10.04 207,900 -0.07(-0.69%)
Sep 06, 2005 9.990 10.11 9.985 10.11 55,526 +0.12(+1.16%)
Sep 02, 2005 9.967 9.990 9.953 9.990 69,730 -0.10(-0.94%)
Sep 01, 2005 10.04 10.09 9.936 10.09 56,817 -0.01(-0.14%)
Aug 31, 2005 9.857 10.10 9.816 10.10 87,808 +0.27(+2.72%)
Aug 30, 2005 9.825 9.874 9.795 9.832 54,234 +0.02(+0.17%)
Aug 29, 2005 9.690 9.816 9.690 9.816 32,282 +0.11(+1.17%)
Aug 26, 2005 9.256 9.702 9.107 9.702 258,261 +0.50(+5.40%)
Aug 25, 2005 9.323 9.323 9.205 9.205 37,447 -0.02(-0.20%)
Aug 24, 2005 9.212 9.332 9.212 9.223 20,660 +0.01(+0.13%)
Aug 23, 2005 9.244 9.244 9.142 9.212 32,282 +0.03(+0.35%)
Aug 22, 2005 9.105 9.226 9.065 9.179 122,674 +0.12(+1.31%)
Aug 19, 2005 9.051 9.114 9.051 9.061 41,321 +0.01(+0.10%)
Aug 18, 2005 9.037 9.095 9.037 9.051 42,613 +0.01(+0.15%)
Aug 17, 2005 9.037 9.123 9.037 9.037 32,282 -0.00(-0.03%)
Aug 16, 2005 9.061 9.068 9.037 9.040 89,100 -0.14(-1.54%)
Aug 15, 2005 9.061 9.226 9.037 9.181 81,352 +0.14(+1.59%)
Aug 12, 2005 9.328 9.363 8.968 9.037 112,343 -0.33(-3.47%)
Aug 11, 2005 9.553 9.609 9.356 9.363 52,943 -0.21(-2.23%)
Aug 10, 2005 9.867 9.932 9.544 9.576 58,108 -0.24(-2.44%)
Aug 09, 2005 9.813 9.846 9.762 9.816 9,039 -0.05(-0.52%)
Aug 08, 2005 9.839 9.867 9.741 9.867 32,282 +0.18(+1.90%)
Aug 05, 2005 9.957 9.969 9.683 9.683 49,069 -0.31(-3.07%)
Aug 04, 2005 9.990 10.05 9.990 9.990 36,156 -0.00(-0.02%)
Aug 03, 2005 10.11 10.11 9.992 9.992 10,330 -0.07(-0.74%)
Aug 02, 2005 10.11 10.11 9.995 10.07 29,700 +0.03(+0.35%)
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.