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

Lakeland Finl Corp (NQ: LKFN )

62.97 +0.44 (+0.70%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
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%)
Sep 01, 2010 8.966 9.261 8.966 9.247 84,478 +0.43(+4.86%)
Aug 31, 2010 8.766 9.009 8.756 8.818 43,228 +0.01(+0.16%)
Aug 30, 2010 9.128 9.147 8.804 8.804 60,721 -0.39(-4.20%)
Aug 27, 2010 8.951 9.209 8.937 9.190 56,613 +0.36(+4.10%)
Aug 26, 2010 9.004 9.205 8.813 8.828 40,762 -0.17(-1.90%)
Aug 25, 2010 8.780 9.023 8.709 8.999 54,452 +0.14(+1.61%)
Aug 24, 2010 8.580 9.009 8.580 8.856 60,935 +0.20(+2.37%)
Aug 23, 2010 9.113 9.189 8.618 8.652 75,055 -0.43(-4.77%)
Aug 20, 2010 8.904 9.118 8.813 9.085 110,067 +0.14(+1.60%)
Aug 19, 2010 9.147 9.266 8.871 8.942 111,789 -0.25(-2.77%)
Aug 18, 2010 9.204 9.313 9.104 9.197 40,069 -0.05(-0.49%)
Aug 17, 2010 9.361 9.404 9.194 9.242 75,756 -0.05(-0.56%)
Aug 16, 2010 9.190 9.475 9.147 9.294 88,874 +0.11(+1.19%)
Aug 13, 2010 9.294 9.418 9.161 9.185 86,961 -0.11(-1.18%)
Aug 12, 2010 9.356 9.428 9.290 9.294 64,942 -0.10(-1.11%)
Aug 11, 2010 9.613 9.613 9.356 9.399 106,058 -0.36(-3.71%)
Aug 10, 2010 9.937 9.985 9.747 9.761 83,955 -0.31(-3.07%)
Aug 09, 2010 9.994 10.09 9.923 10.07 52,167 +0.16(+1.58%)
Aug 06, 2010 9.675 9.918 9.675 9.913 90,521 +0.11(+1.17%)
Aug 05, 2010 9.818 9.923 9.799 9.799 106,421 -0.10(-1.01%)
Aug 04, 2010 9.961 9.961 9.832 9.899 79,030 +0.02(+0.19%)
Aug 03, 2010 9.928 10.00 9.875 9.880 78,411 -0.12(-1.19%)
Aug 02, 2010 9.913 10.03 9.766 9.999 86,431 +0.22(+2.29%)
Jul 30, 2010 9.556 9.904 9.537 9.775 116,093 +0.07(+0.69%)
Jul 29, 2010 9.728 9.828 9.461 9.709 65,946 +0.08(+0.84%)
Jul 28, 2010 9.694 9.761 9.528 9.628 67,624 -0.10(-0.98%)
Jul 27, 2010 9.975 10.06 9.661 9.723 102,931 -0.21(-2.16%)
Jul 26, 2010 9.799 10.01 9.670 9.937 133,436 +0.20(+2.00%)
Jul 23, 2010 9.399 9.799 9.356 9.742 148,455 +0.28(+2.92%)
Jul 22, 2010 9.123 9.499 9.032 9.466 129,324 +0.49(+5.41%)
Jul 21, 2010 9.380 9.504 8.966 8.980 84,720 -0.34(-3.60%)
Jul 20, 2010 9.013 9.320 9.013 9.316 76,530 +0.20(+2.23%)
Jul 19, 2010 9.150 9.159 9.023 9.113 27,809 +0.00(+0.00%)
Jul 16, 2010 9.448 9.576 9.046 9.113 130,662 -0.41(-4.32%)
Jul 15, 2010 9.694 9.694 9.500 9.524 33,922 -0.24(-2.42%)
Jul 14, 2010 9.741 9.779 9.656 9.760 48,405 -0.05(-0.48%)
Jul 13, 2010 9.722 9.897 9.722 9.807 108,990 +0.23(+2.42%)
Jul 12, 2010 9.731 9.741 9.500 9.576 46,462 -0.17(-1.70%)
Jul 09, 2010 9.651 9.779 9.580 9.741 34,322 +0.05(+0.49%)
Jul 08, 2010 9.670 9.717 9.505 9.694 106,045 +0.13(+1.38%)
Jul 07, 2010 9.472 9.566 9.443 9.561 107,772 +0.14(+1.50%)
Jul 06, 2010 9.594 9.599 9.349 9.420 83,361 -0.07(-0.70%)
Jul 02, 2010 9.604 9.713 9.472 9.486 59,944 -0.05(-0.54%)
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.