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

Lakeland Finl Corp (NQ: LKFN )

61.23 -0.06 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 03, 2003 4.127 4.346 4.127 4.253 42,397 +0.05(+1.27%)
Oct 31, 2003 4.325 4.346 4.126 4.199 22,813 -0.09(-2.14%)
Oct 30, 2003 4.240 4.291 4.291 4.291 9,409 +0.05(+1.21%)
Oct 29, 2003 4.106 4.256 4.054 4.240 33,793 +0.00(+0.08%)
Oct 28, 2003 4.059 4.236 3.991 4.236 25,395 +0.25(+6.20%)
Oct 27, 2003 3.946 4.040 3.946 3.989 8,608 +0.08(+2.05%)
Oct 24, 2003 3.977 3.977 3.893 3.909 32,713 -0.04(-1.03%)
Oct 23, 2003 3.990 3.990 3.949 3.949 8,608 -0.05(-1.34%)
Oct 22, 2003 4.044 4.044 4.003 4.003 34,865 -0.01(-0.26%)
Oct 21, 2003 4.092 4.092 4.013 4.013 8,608 -0.04(-1.00%)
Oct 20, 2003 4.059 4.060 4.013 4.054 6,886 +0.04(+1.01%)
Oct 17, 2003 4.085 4.222 4.013 4.013 31,852 -0.05(-1.34%)
Oct 16, 2003 4.182 4.268 4.068 4.068 24,534 -0.13(-2.99%)
Oct 15, 2003 4.193 4.199 4.178 4.193 22,128 +0.00(+0.00%)
Oct 14, 2003 4.031 4.193 4.031 4.193 24,870 +0.04(+0.87%)
Oct 13, 2003 4.018 4.157 4.018 4.157 27,810 +0.15(+3.74%)
Oct 10, 2003 4.003 4.008 3.927 4.008 26,480 +0.00(+0.00%)
Oct 09, 2003 4.008 4.042 4.003 4.008 14,647 +0.03(+0.79%)
Oct 08, 2003 4.019 4.034 3.972 3.976 21,521 -0.05(-1.35%)
Oct 07, 2003 4.031 4.031 3.980 4.031 20,282 +0.00(+0.00%)
Oct 06, 2003 3.960 4.031 3.960 4.031 12,913 +0.05(+1.23%)
Oct 03, 2003 3.994 4.031 3.917 3.982 20,230 -0.01(-0.15%)
Oct 02, 2003 4.016 4.030 3.988 3.988 1,721 -0.04(-1.07%)
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.