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 (%)
May 29, 2009 8.401 8.838 8.299 8.680 66,977 +0.33(+4.01%)
May 28, 2009 8.568 8.731 8.294 8.345 32,883 -0.12(-1.43%)
May 27, 2009 8.852 8.852 8.466 8.466 59,593 -0.48(-5.35%)
May 26, 2009 8.029 8.944 8.029 8.944 77,788 +0.85(+10.57%)
May 22, 2009 8.387 8.689 8.089 8.089 41,244 -0.26(-3.17%)
May 21, 2009 8.303 8.791 8.192 8.354 59,961 -0.08(-0.94%)
May 20, 2009 9.014 9.014 8.299 8.433 52,467 -0.17(-1.94%)
May 19, 2009 8.531 8.680 8.461 8.601 24,171 -0.17(-1.91%)
May 18, 2009 8.480 9.005 8.480 8.768 47,627 +0.43(+5.18%)
May 15, 2009 8.731 8.731 8.243 8.336 87,683 -0.23(-2.71%)
May 14, 2009 8.373 8.759 8.173 8.568 51,895 +0.29(+3.48%)
May 13, 2009 8.433 8.587 8.257 8.280 88,450 -0.33(-3.78%)
May 12, 2009 8.577 8.712 8.310 8.605 45,951 +0.05(+0.54%)
May 11, 2009 8.549 8.819 8.549 8.559 35,525 -0.20(-2.33%)
May 08, 2009 8.522 8.782 8.457 8.763 90,273 +0.53(+6.37%)
May 07, 2009 8.364 8.508 7.945 8.238 115,511 -0.19(-2.26%)
May 06, 2009 8.712 8.712 8.271 8.429 41,106 +0.00(+0.00%)
May 05, 2009 8.568 8.828 8.368 8.429 69,851 -0.21(-2.47%)
May 04, 2009 8.568 8.642 8.215 8.642 39,034 +0.35(+4.26%)
May 01, 2009 8.721 8.773 8.220 8.289 33,597 -0.43(-4.95%)
Apr 30, 2009 9.142 9.334 8.703 8.721 53,419 -0.36(-3.99%)
Apr 29, 2009 8.666 9.140 8.666 9.084 39,729 +0.47(+5.50%)
Apr 28, 2009 8.684 8.935 8.554 8.610 16,285 -0.07(-0.86%)
Apr 27, 2009 8.684 9.056 8.480 8.684 59,165 -0.22(-2.45%)
Apr 24, 2009 8.782 9.005 8.540 8.903 34,729 +0.19(+2.13%)
Apr 23, 2009 9.009 9.009 8.531 8.717 52,569 -0.26(-2.85%)
Apr 22, 2009 9.242 9.553 8.884 8.972 44,935 -0.46(-4.88%)
Apr 21, 2009 8.633 9.432 8.577 9.432 47,694 +0.79(+9.08%)
Apr 20, 2009 9.088 9.235 8.601 8.647 69,035 -0.69(-7.41%)
Apr 17, 2009 9.474 9.548 9.219 9.339 56,789 -0.08(-0.89%)
Apr 16, 2009 9.535 9.558 9.219 9.423 43,073 -0.04(-0.44%)
Apr 15, 2009 9.009 9.469 8.907 9.465 27,797 +0.43(+4.78%)
Apr 14, 2009 9.428 9.548 8.996 9.033 57,800 -0.69(-7.12%)
Apr 13, 2009 9.516 9.776 9.349 9.725 61,971 +0.05(+0.53%)
Apr 09, 2009 9.637 9.767 9.507 9.674 110,137 +0.29(+3.12%)
Apr 08, 2009 9.093 9.432 9.023 9.381 51,034 +0.35(+3.86%)
Apr 07, 2009 9.209 9.432 9.000 9.033 39,303 -0.21(-2.26%)
Apr 06, 2009 9.572 9.572 9.070 9.242 51,467 -0.44(-4.51%)
Apr 03, 2009 9.632 9.706 9.572 9.679 40,757 -0.01(-0.10%)
Apr 02, 2009 9.539 9.753 9.539 9.688 81,010 +0.35(+3.78%)
Apr 01, 2009 8.786 9.339 8.587 9.335 47,845 +0.42(+4.69%)
Mar 31, 2009 8.633 9.270 8.610 8.917 100,071 +0.42(+4.98%)
Mar 30, 2009 8.786 9.112 8.494 8.494 65,294 -1.22(-12.58%)
Mar 26, 2009 9.256 9.716 9.037 9.716 95,089 +0.58(+6.30%)
Mar 25, 2009 9.028 9.330 8.475 9.140 106,014 +0.23(+2.55%)
Mar 24, 2009 9.967 10.25 8.852 8.912 69,715 -1.38(-13.45%)
Mar 23, 2009 9.724 10.32 9.390 10.30 89,453 +1.18(+12.95%)
Mar 20, 2009 9.539 9.637 9.112 9.116 99,878 -0.30(-3.21%)
Mar 19, 2009 10.08 10.08 9.349 9.418 31,144 -0.58(-5.81%)
Mar 18, 2009 9.102 9.999 9.079 9.999 80,898 +0.83(+9.02%)
Mar 17, 2009 8.768 9.200 8.382 9.172 50,985 +0.42(+4.83%)
Mar 16, 2009 8.810 8.991 8.694 8.749 70,169 +0.26(+3.01%)
Mar 13, 2009 8.796 8.810 8.331 8.494 30,397 -0.28(-3.18%)
Mar 12, 2009 7.523 8.824 7.523 8.773 82,441 +1.23(+16.33%)
Mar 11, 2009 7.616 7.783 7.433 7.541 50,679 -0.05(-0.61%)
Mar 10, 2009 6.733 7.602 6.617 7.588 101,337 +1.01(+15.32%)
Mar 09, 2009 6.923 7.221 6.570 6.579 65,901 -0.40(-5.73%)
Mar 06, 2009 6.970 7.086 6.737 6.979 69,814 +0.10(+1.42%)
Mar 05, 2009 7.467 7.467 6.881 6.881 113,906 -0.76(-9.91%)
Mar 04, 2009 7.643 7.741 7.272 7.639 97,321 -0.10(-1.26%)
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.