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 (%)
Jan 31, 2005 9.291 9.342 9.246 9.293 120,091 -0.03(-0.32%)
Jan 28, 2005 9.142 9.323 9.142 9.323 43,904 +0.08(+0.83%)
Jan 27, 2005 9.272 9.293 9.246 9.246 46,487 -0.03(-0.28%)
Jan 26, 2005 9.246 9.286 9.198 9.272 45,195 +0.02(+0.25%)
Jan 25, 2005 9.291 9.291 9.142 9.249 28,408 +0.13(+1.43%)
Jan 24, 2005 9.291 9.291 9.119 9.119 67,147 -0.13(-1.46%)
Jan 21, 2005 9.260 9.272 9.119 9.253 196,278 +0.13(+1.48%)
Jan 20, 2005 9.119 9.186 9.065 9.119 125,256 -0.17(-1.87%)
Jan 19, 2005 9.281 9.293 9.186 9.293 47,778 +0.11(+1.16%)
Jan 18, 2005 9.200 9.293 9.184 9.186 68,439 -0.05(-0.50%)
Jan 14, 2005 9.191 9.233 9.191 9.233 99,430 +0.04(+0.46%)
Jan 13, 2005 9.179 9.216 9.179 9.191 136,878 -0.02(-0.23%)
Jan 12, 2005 9.179 9.244 9.179 9.212 94,265 -0.03(-0.33%)
Jan 11, 2005 9.188 9.258 9.179 9.242 83,934 +0.06(+0.68%)
Jan 10, 2005 9.179 9.237 9.179 9.179 46,487 -0.01(-0.10%)
Jan 07, 2005 9.130 9.233 9.130 9.188 153,665 -0.02(-0.25%)
Jan 06, 2005 9.119 9.223 9.119 9.212 100,721 +0.02(+0.25%)
Jan 05, 2005 9.226 9.270 9.188 9.188 249,221 -0.16(-1.71%)
Jan 04, 2005 9.270 9.349 9.223 9.349 148,500 +0.08(+0.85%)
Jan 03, 2005 9.223 9.270 9.223 9.270 82,643 +0.05(+0.50%)
Dec 31, 2004 9.223 9.288 9.223 9.223 30,991 -0.00(-0.03%)
Dec 30, 2004 9.267 9.291 9.223 9.226 113,634 -0.04(-0.48%)
Dec 29, 2004 9.242 9.293 9.242 9.270 12,913 +0.00(+0.00%)
Dec 28, 2004 9.270 9.293 9.177 9.270 284,087 +0.09(+1.01%)
Dec 27, 2004 9.437 9.437 9.177 9.177 42,613 -0.01(-0.08%)
Dec 23, 2004 9.246 9.265 9.184 9.184 27,117 -0.04(-0.48%)
Dec 22, 2004 9.246 9.246 9.188 9.228 11,621 +0.03(+0.28%)
Dec 21, 2004 9.291 9.291 9.177 9.202 98,139 -0.06(-0.60%)
Dec 20, 2004 9.177 9.258 9.177 9.258 38,739 +0.05(+0.56%)
Dec 17, 2004 9.188 9.235 9.177 9.207 99,430 +0.02(+0.20%)
Dec 16, 2004 9.316 9.360 9.188 9.188 32,282 -0.13(-1.37%)
Dec 15, 2004 9.188 9.423 9.188 9.316 38,739 +0.05(+0.50%)
Dec 14, 2004 9.293 9.502 9.242 9.270 80,060 +0.03(+0.30%)
Dec 13, 2004 9.235 9.305 9.198 9.242 315,078 +0.07(+0.73%)
Dec 10, 2004 9.177 9.177 9.061 9.174 41,321 +0.08(+0.89%)
Dec 09, 2004 9.061 9.288 9.061 9.093 120,091 -0.10(-1.04%)
Dec 08, 2004 9.003 9.188 9.003 9.188 28,408 +0.19(+2.06%)
Dec 07, 2004 9.121 9.130 9.003 9.003 125,256 -0.23(-2.47%)
Dec 06, 2004 9.258 9.328 9.167 9.230 92,974 -0.09(-0.95%)
Dec 03, 2004 9.409 9.409 9.246 9.318 102,013 -0.02(-0.20%)
Dec 02, 2004 9.056 9.339 9.056 9.337 34,865 +0.26(+2.84%)
Dec 01, 2004 9.293 9.321 9.079 9.079 544,930 -0.18(-1.93%)
Nov 30, 2004 9.205 9.295 9.184 9.258 113,634 -0.04(-0.40%)
Nov 29, 2004 9.281 9.316 8.947 9.295 133,004 +0.06(+0.65%)
Nov 26, 2004 9.235 9.235 9.235 9.235 3,873 +0.00(+0.00%)
Nov 24, 2004 9.040 9.235 9.040 9.235 60,691 +0.19(+2.11%)
Nov 23, 2004 8.942 9.061 8.933 9.044 71,021 +0.13(+1.41%)
Nov 22, 2004 8.724 8.919 8.724 8.919 183,365 +0.13(+1.51%)
Nov 19, 2004 8.754 8.875 8.754 8.786 49,069 -0.15(-1.64%)
Nov 18, 2004 8.821 8.933 8.821 8.933 49,069 +0.18(+2.04%)
Nov 17, 2004 8.628 8.800 8.596 8.754 67,147 +0.10(+1.10%)
Nov 16, 2004 8.533 8.677 8.529 8.659 51,652 +0.09(+1.00%)
Nov 15, 2004 8.445 8.591 8.445 8.573 113,634 +0.02(+0.22%)
Nov 12, 2004 8.459 8.554 8.459 8.554 37,447 +0.03(+0.33%)
Nov 11, 2004 8.375 8.536 8.364 8.526 126,547 +0.15(+1.80%)
Nov 10, 2004 8.375 8.385 8.364 8.375 68,439 +0.00(+0.00%)
Nov 09, 2004 8.375 8.375 8.299 8.375 51,652 +0.05(+0.64%)
Nov 08, 2004 8.308 8.364 8.308 8.322 10,330 -0.07(-0.78%)
Nov 05, 2004 8.457 8.457 8.308 8.387 19,369 -0.03(-0.41%)
Nov 04, 2004 8.247 8.422 8.247 8.422 28,408 +0.06(+0.75%)
Nov 03, 2004 8.364 8.368 8.329 8.359 30,991 +0.06(+0.73%)
Nov 02, 2004 8.340 8.364 8.294 8.299 42,613 -0.05(-0.56%)
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.