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

Lakeland Finl Corp (NQ: LKFN )

63.00 +0.19 (+0.30%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
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%)
Aug 01, 2005 10.10 10.11 10.00 10.03 15,495 +0.05(+0.54%)
Jul 29, 2005 9.990 10.10 9.978 9.978 61,982 -0.06(-0.56%)
Jul 28, 2005 10.00 10.04 10.00 10.03 37,447 -0.07(-0.64%)
Jul 27, 2005 9.990 10.10 9.916 10.10 63,273 +0.02(+0.16%)
Jul 26, 2005 10.04 10.11 10.04 10.08 20,660 +0.10(+1.02%)
Jul 25, 2005 10.00 10.07 9.974 9.981 33,573 +0.01(+0.07%)
Jul 22, 2005 9.874 9.990 9.804 9.974 40,030 +0.10(+1.01%)
Jul 21, 2005 10.16 10.16 9.832 9.874 58,108 -0.31(-3.08%)
Jul 20, 2005 9.679 10.19 9.679 10.19 40,030 +0.38(+3.86%)
Jul 19, 2005 9.681 9.885 9.641 9.809 117,508 +0.30(+3.10%)
Jul 18, 2005 9.734 9.781 9.504 9.514 56,817 -0.21(-2.20%)
Jul 15, 2005 9.758 9.846 9.723 9.727 50,360 -0.14(-1.46%)
Jul 14, 2005 9.974 10.02 9.818 9.871 34,865 -0.25(-2.48%)
Jul 13, 2005 10.10 10.15 10.10 10.12 28,408 -0.07(-0.64%)
Jul 12, 2005 10.13 10.19 10.13 10.19 67,147 +0.01(+0.11%)
Jul 11, 2005 9.583 10.18 9.583 10.18 325,409 +0.60(+6.26%)
Jul 08, 2005 9.402 9.579 9.402 9.576 166,578 +0.21(+2.21%)
Jul 07, 2005 9.314 9.423 9.265 9.370 142,043 +0.02(+0.20%)
Jul 06, 2005 9.386 9.423 9.307 9.351 304,748 -0.08(-0.86%)
Jul 05, 2005 9.430 9.439 9.379 9.432 108,469 +0.02(+0.25%)
Jul 01, 2005 9.344 9.432 9.344 9.409 138,169 -0.04(-0.44%)
Jun 30, 2005 9.414 9.467 9.300 9.451 224,687 +0.01(+0.07%)
Jun 29, 2005 9.265 9.453 9.265 9.444 220,813 +0.09(+0.99%)
Jun 28, 2005 9.249 9.351 9.249 9.351 165,287 +0.06(+0.62%)
Jun 27, 2005 9.251 9.328 9.221 9.293 89,100 -0.03(-0.37%)
Jun 24, 2005 9.288 9.328 9.091 9.328 573,339 +0.13(+1.39%)
Jun 23, 2005 9.163 9.281 9.163 9.200 108,469 -0.09(-0.95%)
Jun 22, 2005 9.226 9.288 9.140 9.288 72,313 +0.07(+0.81%)
Jun 21, 2005 9.093 9.305 9.093 9.214 72,313 +0.01(+0.15%)
Jun 20, 2005 9.318 9.321 9.098 9.200 52,943 -0.07(-0.70%)
Jun 17, 2005 9.068 9.358 9.068 9.265 275,048 -0.11(-1.16%)
Jun 16, 2005 9.042 9.374 8.996 9.374 358,982 +0.31(+3.43%)
Jun 15, 2005 9.102 9.119 8.924 9.063 278,922 -0.04(-0.43%)
Jun 14, 2005 9.016 9.102 8.968 9.102 76,187 +0.12(+1.37%)
Jun 13, 2005 8.852 8.979 8.840 8.979 197,569 +0.15(+1.71%)
Jun 10, 2005 8.828 8.914 8.828 8.828 109,760 +0.00(+0.00%)
Jun 09, 2005 8.782 8.828 8.782 8.828 49,069 +0.05(+0.53%)
Jun 08, 2005 8.782 8.821 8.775 8.782 29,700 -0.00(-0.03%)
Jun 07, 2005 8.807 8.828 8.756 8.784 287,961 -0.01(-0.11%)
Jun 06, 2005 8.770 8.828 8.747 8.793 86,517 -0.03(-0.39%)
Jun 03, 2005 8.717 8.828 8.705 8.828 73,604 +0.06(+0.66%)
Jun 02, 2005 8.570 8.773 8.570 8.770 122,674 +0.08(+0.94%)
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.