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

Lakeland Finl Corp (NQ: LKFN )

62.64 -0.26 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 8.852 8.963 8.782 8.828 33,961 -0.02(-0.26%)
Jun 29, 2009 8.647 8.907 8.642 8.852 37,445 +0.08(+0.95%)
Jun 26, 2009 8.800 9.023 8.624 8.768 300,174 -0.12(-1.31%)
Jun 25, 2009 8.721 8.893 8.601 8.884 31,322 +0.23(+2.69%)
Jun 24, 2009 8.800 8.903 8.596 8.652 17,624 -0.04(-0.43%)
Jun 23, 2009 8.805 9.070 8.689 8.689 40,783 -0.07(-0.74%)
Jun 22, 2009 8.982 9.121 8.721 8.754 55,612 -0.32(-3.53%)
Jun 19, 2009 9.023 9.121 8.958 9.075 111,876 +0.22(+2.47%)
Jun 18, 2009 8.731 8.954 8.601 8.856 12,232 +0.08(+0.95%)
Jun 17, 2009 8.633 9.005 8.536 8.773 24,859 +0.16(+1.89%)
Jun 16, 2009 8.889 9.033 8.610 8.610 36,903 -0.25(-2.78%)
Jun 15, 2009 9.070 9.070 8.759 8.856 34,998 -0.34(-3.74%)
Jun 12, 2009 9.042 9.246 8.819 9.200 71,607 +0.05(+0.56%)
Jun 11, 2009 8.963 9.237 8.689 9.149 27,573 +0.24(+2.71%)
Jun 10, 2009 9.056 9.056 8.817 8.907 48,850 -0.04(-0.42%)
Jun 09, 2009 9.014 9.079 8.940 8.944 29,028 -0.04(-0.41%)
Jun 08, 2009 9.098 9.158 8.912 8.982 26,949 -0.13(-1.43%)
Jun 05, 2009 9.256 9.265 9.005 9.112 21,235 -0.02(-0.25%)
Jun 04, 2009 9.163 9.288 9.042 9.135 54,626 +0.03(+0.31%)
Jun 03, 2009 9.121 9.135 8.956 9.107 47,726 -0.13(-1.36%)
Jun 02, 2009 9.037 9.293 8.926 9.233 92,240 +0.12(+1.33%)
Jun 01, 2009 8.796 9.130 8.303 9.112 73,856 +0.43(+4.98%)
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%)
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.