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

Lakeland Finl Corp (NQ: LKFN )

58.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2010 9.927 10.07 9.912 10.04 130,712 +0.04(+0.41%)
Nov 29, 2010 9.932 10.06 9.932 9.996 60,809 -0.02(-0.17%)
Nov 26, 2010 9.984 10.06 9.936 10.01 13,059 -0.06(-0.62%)
Nov 24, 2010 9.984 10.08 10.08 10.08 91,747 +0.19(+1.94%)
Nov 23, 2010 9.812 9.917 9.768 9.884 67,336 -0.01(-0.15%)
Nov 22, 2010 9.840 10.01 9.629 9.898 57,795 +0.01(+0.15%)
Nov 19, 2010 9.941 10.00 9.764 9.884 90,814 -0.05(-0.48%)
Nov 18, 2010 10.21 10.21 9.888 9.932 190,547 -0.14(-1.43%)
Nov 17, 2010 10.13 10.17 10.00 10.08 141,047 -0.06(-0.62%)
Nov 16, 2010 10.03 10.26 9.903 10.14 97,487 +0.02(+0.19%)
Nov 15, 2010 10.10 10.29 10.08 10.12 60,059 +0.06(+0.62%)
Nov 12, 2010 9.941 10.09 9.941 10.06 89,589 +0.01(+0.10%)
Nov 11, 2010 9.884 10.10 9.778 10.05 87,631 +0.04(+0.43%)
Nov 10, 2010 9.682 10.00 9.639 10.00 81,198 +0.33(+3.42%)
Nov 09, 2010 9.687 9.807 9.591 9.672 96,497 -0.01(-0.15%)
Nov 08, 2010 9.629 9.692 9.552 9.687 28,550 +0.00(+0.02%)
Nov 05, 2010 9.432 9.720 9.408 9.684 122,373 +0.11(+1.13%)
Nov 04, 2010 9.456 9.605 9.356 9.576 182,974 +0.22(+2.31%)
Nov 03, 2010 9.360 9.365 9.211 9.360 37,687 +0.00(+0.00%)
Nov 02, 2010 9.207 9.384 9.125 9.360 114,834 +0.25(+2.79%)
Nov 01, 2010 9.024 9.159 8.976 9.106 118,486 -0.01(-0.11%)
Oct 29, 2010 9.284 9.303 9.101 9.116 181,703 -0.18(-1.96%)
Oct 28, 2010 9.365 9.384 9.264 9.298 37,304 -0.05(-0.51%)
Oct 27, 2010 9.298 9.384 9.245 9.346 53,630 +0.08(+0.83%)
Oct 25, 2010 9.274 9.279 8.976 9.269 41,350 +0.09(+0.99%)
Oct 22, 2010 9.173 9.202 9.048 9.178 41,391 +0.02(+0.26%)
Oct 21, 2010 9.202 9.202 9.034 9.154 76,604 +0.02(+0.24%)
Oct 20, 2010 9.171 9.190 9.094 9.132 71,299 +0.03(+0.37%)
Oct 19, 2010 9.113 9.213 9.023 9.099 103,666 -0.14(-1.49%)
Oct 18, 2010 9.080 9.237 9.047 9.237 59,511 +0.20(+2.27%)
Oct 15, 2010 9.266 9.271 9.032 9.032 114,509 -0.13(-1.40%)
Oct 14, 2010 9.013 9.185 9.004 9.161 39,536 +0.12(+1.32%)
Oct 13, 2010 9.032 9.237 8.923 9.042 88,170 +0.02(+0.26%)
Oct 12, 2010 9.018 9.051 8.975 9.018 19,092 -0.05(-0.58%)
Oct 11, 2010 8.999 9.104 8.999 9.071 14,680 -0.08(-0.88%)
Oct 08, 2010 8.951 9.190 8.928 9.151 57,568 +0.18(+2.02%)
Oct 07, 2010 9.104 9.104 8.856 8.971 40,099 -0.10(-1.05%)
Oct 06, 2010 8.999 9.094 8.985 9.066 54,021 +0.04(+0.47%)
Oct 05, 2010 8.918 9.071 8.809 9.023 98,461 +0.21(+2.38%)
Oct 04, 2010 8.832 8.856 8.732 8.813 66,045 -0.06(-0.64%)
Oct 01, 2010 8.904 8.909 8.809 8.871 38,761 -0.01(-0.16%)
Sep 30, 2010 9.018 9.042 8.837 8.885 83,852 -0.06(-0.64%)
Sep 29, 2010 8.675 8.966 8.675 8.942 111,867 +0.21(+2.45%)
Sep 28, 2010 8.571 8.752 8.494 8.728 158,170 +0.17(+1.95%)
Sep 27, 2010 8.756 8.761 8.556 8.561 145,542 -0.20(-2.28%)
Sep 24, 2010 8.809 8.823 8.752 8.761 130,244 +0.04(+0.49%)
Sep 23, 2010 8.809 8.875 8.718 8.718 121,074 -0.16(-1.82%)
Sep 22, 2010 9.004 9.151 8.861 8.880 102,099 -0.11(-1.27%)
Sep 21, 2010 9.047 9.071 8.966 8.994 136,129 -0.15(-1.67%)
Sep 20, 2010 9.032 9.179 8.994 9.147 148,932 +0.11(+1.27%)
Sep 17, 2010 9.075 9.075 8.990 9.032 120,016 -0.48(-5.01%)
Sep 15, 2010 9.570 9.594 9.480 9.509 84,695 -0.07(-0.70%)
Sep 14, 2010 9.542 9.637 9.490 9.575 55,582 +0.05(+0.50%)
Sep 13, 2010 9.390 9.599 9.390 9.528 69,090 +0.18(+1.88%)
Sep 10, 2010 9.342 9.423 9.275 9.351 28,846 +0.06(+0.67%)
Sep 09, 2010 9.404 9.447 9.220 9.290 21,224 -0.02(-0.26%)
Sep 08, 2010 9.356 9.485 9.205 9.313 24,406 +0.02(+0.20%)
Sep 07, 2010 9.385 9.385 9.251 9.294 51,692 -0.10(-1.01%)
Sep 03, 2010 9.351 9.418 9.237 9.390 56,722 +0.14(+1.49%)
Sep 02, 2010 9.180 9.285 9.051 9.251 46,992 +0.00(+0.05%)
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.