Lakeland Finl Corp (NQ: LKFN )

62.07 -0.22 (-0.35%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.880 7.887 7.790 7.876 38,739 +0.05(+0.65%)
Sep 29, 2004 7.862 7.862 7.760 7.825 38,739 -0.04(-0.47%)
Sep 28, 2004 7.741 7.862 7.741 7.862 20,660 +0.19(+2.51%)
Sep 27, 2004 7.667 7.746 7.667 7.669 24,534 -0.10(-1.32%)
Sep 24, 2004 7.783 7.783 7.746 7.771 10,330 -0.02(-0.21%)
Sep 23, 2004 7.952 7.952 7.787 7.787 3,873 -0.22(-2.73%)
Sep 22, 2004 7.850 8.006 7.792 8.006 45,195 +0.00(+0.06%)
Sep 21, 2004 7.869 8.004 7.869 8.001 23,243 +0.17(+2.14%)
Sep 20, 2004 7.897 7.897 7.755 7.834 38,739 +0.05(+0.60%)
Sep 17, 2004 7.950 7.978 7.785 7.787 138,169 -0.11(-1.41%)
Sep 16, 2004 7.892 7.899 7.820 7.899 41,321 +0.06(+0.74%)
Sep 15, 2004 7.667 7.841 7.625 7.841 109,760 +0.22(+2.83%)
Sep 14, 2004 7.611 7.699 7.611 7.625 130,421 -0.07(-0.97%)
Sep 13, 2004 7.611 7.699 7.611 7.699 29,700 +0.00(+0.00%)
Sep 10, 2004 7.667 7.699 7.641 7.699 232,435 +0.01(+0.09%)
Sep 09, 2004 7.497 7.699 7.497 7.692 40,030 +0.10(+1.32%)
Sep 08, 2004 7.690 7.699 7.592 7.592 58,108 -0.11(-1.39%)
Sep 07, 2004 7.548 7.699 7.548 7.699 32,282 +0.14(+1.84%)
Sep 03, 2004 7.602 7.662 7.495 7.560 33,573 +0.03(+0.37%)
Sep 02, 2004 7.518 7.532 7.416 7.532 16,786 +0.16(+2.11%)
Sep 01, 2004 7.434 7.657 7.376 7.376 87,808 -0.06(-0.78%)
Aug 31, 2004 7.341 7.434 7.341 7.434 42,613 +0.09(+1.27%)
Aug 30, 2004 7.376 7.399 7.341 7.341 34,865 -0.09(-1.25%)
Aug 27, 2004 7.434 7.434 7.434 7.434 1,291 +0.07(+0.91%)
Aug 26, 2004 7.367 7.367 7.367 7.367 3,873 -0.07(-0.91%)
Aug 25, 2004 7.393 7.434 7.318 7.434 14,204 +0.09(+1.27%)
Aug 24, 2004 7.490 7.490 7.318 7.341 59,400 +0.02(+0.32%)
Aug 23, 2004 7.304 7.434 7.304 7.318 89,100 -0.11(-1.53%)
Aug 20, 2004 7.427 7.432 7.318 7.432 78,769 +0.07(+0.98%)
Aug 19, 2004 7.163 7.360 7.163 7.360 92,974 +3.67(+99.56%)
Aug 17, 2004 3.716 3.716 3.603 3.688 5,595 +0.03(+0.76%)
Aug 16, 2004 3.656 3.704 3.604 3.660 64,995 +0.08(+2.24%)
Aug 13, 2004 3.646 3.669 3.578 3.580 28,408 -0.04(-1.21%)
Aug 12, 2004 3.574 3.645 3.571 3.624 6,886 -0.02(-0.52%)
Aug 11, 2004 3.603 3.687 3.571 3.643 52,513 +0.01(+0.19%)
Aug 10, 2004 3.624 3.679 3.587 3.636 85,656 +0.03(+0.97%)
Aug 09, 2004 3.630 3.630 3.601 3.601 13,773 -0.01(-0.32%)
Aug 06, 2004 3.618 3.636 3.613 3.613 21,521 -0.01(-0.32%)
Aug 05, 2004 3.613 3.634 3.613 3.624 19,800 -0.00(-0.06%)
Aug 04, 2004 3.636 3.638 3.601 3.627 134,295 +0.03(+0.71%)
Aug 03, 2004 3.601 3.636 3.598 3.601 35,295 -0.03(-0.77%)
Aug 02, 2004 3.634 3.637 3.602 3.629 37,878 -0.00(-0.13%)
Jul 30, 2004 3.635 3.647 3.594 3.634 20,230 -0.01(-0.38%)
Jul 29, 2004 3.647 3.650 3.603 3.647 14,634 +0.03(+0.80%)
Jul 28, 2004 3.635 3.646 3.601 3.618 85,656 -0.02(-0.45%)
Jul 27, 2004 3.650 3.661 3.608 3.635 36,156 -0.00(-0.10%)
Jul 26, 2004 3.601 3.660 3.601 3.638 36,156 +0.02(+0.51%)
Jul 23, 2004 3.653 3.670 3.616 3.620 30,560 -0.03(-0.92%)
Jul 22, 2004 3.646 3.665 3.642 3.653 61,552 +0.01(+0.25%)
Jul 21, 2004 3.687 3.687 3.638 3.644 35,295 -0.03(-0.82%)
Jul 20, 2004 3.660 3.674 3.636 3.674 14,634 +0.04(+1.18%)
Jul 19, 2004 3.711 3.711 3.631 3.631 7,747 +0.00(+0.03%)
Jul 16, 2004 3.647 3.656 3.629 3.630 15,926 -0.02(-0.48%)
Jul 15, 2004 3.681 3.681 3.630 3.647 11,191 +0.02(+0.48%)
Jul 14, 2004 3.725 3.749 3.630 3.630 54,234 -0.15(-4.02%)
Jul 13, 2004 3.740 3.782 3.739 3.782 1,721 +0.05(+1.34%)
Jul 12, 2004 3.733 3.821 3.723 3.732 20,660 -0.01(-0.31%)
Jul 09, 2004 3.757 3.757 3.717 3.744 5,165 +0.03(+0.72%)
Jul 08, 2004 3.827 3.827 3.717 3.717 25,395 -0.09(-2.38%)
Jul 07, 2004 3.837 3.879 3.808 3.808 14,204 -0.05(-1.24%)
Jul 06, 2004 3.810 3.890 3.778 3.855 9,039 -0.01(-0.15%)
Jul 02, 2004 3.805 3.861 3.805 3.861 7,747 +0.06(+1.68%)
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.