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

Lakeland Finl Corp (NQ: LKFN )

63.84 +1.02 (+1.63%)
Streaming Delayed Price Updated: 12:06 PM 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 (%)
Jan 31, 2008 9.404 10.32 9.381 10.29 91,867 +0.77(+8.05%)
Jan 30, 2008 9.437 9.860 9.144 9.525 31,223 +0.00(+0.00%)
Jan 29, 2008 9.851 9.851 9.181 9.525 31,339 -0.28(-2.89%)
Jan 28, 2008 9.260 9.874 8.926 9.809 96,070 +0.55(+5.92%)
Jan 25, 2008 9.121 9.358 9.121 9.260 44,057 +0.28(+3.16%)
Jan 24, 2008 9.312 9.349 8.903 8.977 49,547 -0.42(-4.50%)
Jan 23, 2008 8.768 9.437 8.577 9.400 63,308 +0.40(+4.49%)
Jan 22, 2008 8.252 9.079 7.839 8.996 67,038 +0.38(+4.37%)
Jan 21, 2008 8.833 8.963 8.429 8.619 90,036 +0.00(+0.00%)
Jan 18, 2008 8.833 8.963 8.429 8.619 90,036 -0.21(-2.37%)
Jan 17, 2008 9.256 9.256 8.824 8.828 39,290 -0.51(-5.47%)
Jan 16, 2008 8.852 9.618 8.642 9.339 76,212 +0.34(+3.82%)
Jan 15, 2008 8.698 9.042 8.512 8.996 60,308 -0.04(-0.46%)
Jan 14, 2008 8.754 9.079 8.670 9.037 39,206 +0.43(+5.02%)
Jan 11, 2008 9.284 9.372 8.601 8.605 89,528 -0.77(-8.23%)
Jan 10, 2008 8.889 9.553 8.666 9.377 54,731 +0.37(+4.07%)
Jan 09, 2008 8.712 9.009 8.694 9.009 68,279 +0.26(+2.97%)
Jan 08, 2008 9.251 9.404 8.721 8.749 97,332 -0.46(-5.04%)
Jan 07, 2008 8.717 9.372 8.717 9.214 89,857 +0.53(+6.04%)
Jan 04, 2008 8.931 9.140 8.619 8.689 106,087 -0.37(-4.10%)
Jan 03, 2008 9.353 9.657 9.061 9.061 117,500 -0.26(-2.74%)
Jan 02, 2008 9.614 9.748 9.112 9.316 104,462 -0.39(-4.07%)
Jan 01, 2008 9.488 9.943 9.372 9.711 47,705 +0.00(+0.00%)
Dec 31, 2007 9.488 9.943 9.372 9.711 47,705 +0.02(+0.19%)
Dec 28, 2007 9.948 10.16 9.693 9.693 31,533 -0.09(-0.90%)
Dec 27, 2007 10.58 10.58 9.781 9.781 136,790 -0.86(-8.12%)
Dec 26, 2007 10.18 10.64 9.381 10.64 151,082 +0.46(+4.56%)
Dec 24, 2007 10.06 10.32 9.781 10.18 88,880 +0.19(+1.91%)
Dec 21, 2007 9.869 10.12 9.739 9.990 246,155 +0.40(+4.22%)
Dec 20, 2007 9.586 9.586 9.307 9.586 76,621 +0.10(+1.08%)
Dec 19, 2007 9.316 9.530 9.284 9.483 74,572 +0.13(+1.39%)
Dec 18, 2007 9.088 9.353 8.986 9.353 172,202 +0.39(+4.41%)
Dec 17, 2007 9.112 9.154 8.924 8.958 82,897 -0.21(-2.28%)
Dec 14, 2007 9.335 9.428 9.167 9.167 60,611 -0.30(-3.14%)
Dec 13, 2007 9.274 9.465 9.056 9.465 85,430 +0.05(+0.49%)
Dec 12, 2007 9.530 9.609 9.112 9.418 383,976 +0.21(+2.32%)
Dec 11, 2007 9.339 9.688 9.088 9.205 103,577 -0.07(-0.75%)
Dec 10, 2007 9.205 9.409 9.191 9.274 212,081 +0.07(+0.81%)
Dec 07, 2007 9.107 9.246 8.917 9.200 245,543 +0.14(+1.54%)
Dec 06, 2007 8.824 9.061 8.577 9.061 115,128 +0.20(+2.31%)
Dec 05, 2007 8.824 8.889 8.740 8.856 82,925 +0.19(+2.20%)
Dec 04, 2007 8.536 8.791 8.480 8.666 70,335 +0.08(+0.92%)
Dec 03, 2007 8.680 9.079 8.587 8.587 79,686 -0.21(-2.43%)
Nov 30, 2007 9.163 9.195 8.726 8.800 130,551 -0.21(-2.37%)
Nov 29, 2007 9.335 9.335 9.000 9.014 113,103 -0.33(-3.58%)
Nov 28, 2007 9.228 9.349 9.061 9.349 89,849 +0.26(+2.86%)
Nov 27, 2007 8.968 9.228 8.926 9.088 73,249 +0.14(+1.56%)
Nov 26, 2007 9.293 9.339 8.889 8.949 152,466 -0.31(-3.36%)
Nov 23, 2007 9.293 9.409 9.205 9.260 30,111 +0.03(+0.30%)
Nov 21, 2007 9.233 9.293 9.135 9.233 34,081 -0.04(-0.40%)
Nov 20, 2007 9.228 9.293 9.014 9.270 89,166 +0.00(+0.05%)
Nov 19, 2007 9.154 9.293 8.968 9.265 55,997 -0.00(-0.05%)
Nov 16, 2007 9.465 9.521 9.061 9.270 49,577 -0.16(-1.72%)
Nov 15, 2007 9.623 9.660 9.302 9.432 148,259 -0.19(-1.93%)
Nov 14, 2007 10.07 10.08 9.525 9.618 54,006 -0.36(-3.63%)
Nov 13, 2007 9.846 10.02 9.669 9.981 106,093 +0.25(+2.53%)
Nov 12, 2007 9.920 10.03 9.456 9.734 76,253 -0.20(-2.06%)
Nov 09, 2007 9.469 9.953 9.302 9.939 40,990 +0.33(+3.43%)
Nov 08, 2007 9.465 9.697 9.293 9.609 71,013 +0.23(+2.43%)
Nov 07, 2007 9.349 9.562 9.205 9.381 89,186 -0.11(-1.13%)
Nov 06, 2007 9.205 9.516 9.061 9.488 56,783 +0.30(+3.24%)
Nov 05, 2007 9.270 9.418 9.079 9.191 97,101 -0.23(-2.42%)
Nov 02, 2007 9.497 9.674 9.298 9.418 32,969 +0.06(+0.60%)
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.