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

Lakeland Finl Corp (NQ: LKFN )

58.77 -0.39 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2011 11.73 12.16 11.44 12.10 263,997 +0.83(+7.36%)
Nov 29, 2011 11.42 11.42 11.16 11.27 157,978 -0.14(-1.25%)
Nov 28, 2011 11.28 11.67 11.25 11.41 127,904 +0.51(+4.66%)
Nov 25, 2011 11.22 11.36 10.90 10.91 40,754 -0.34(-3.03%)
Nov 23, 2011 11.46 11.53 11.25 11.25 88,457 -0.32(-2.73%)
Nov 22, 2011 11.79 11.79 11.52 11.56 54,709 -0.23(-1.93%)
Nov 21, 2011 11.94 12.20 11.78 11.79 82,908 -0.44(-3.63%)
Nov 18, 2011 11.94 12.34 11.87 12.23 100,411 +0.30(+2.48%)
Nov 17, 2011 12.03 12.20 11.90 11.94 71,492 -0.07(-0.62%)
Nov 16, 2011 12.00 12.34 11.99 12.01 58,758 -0.13(-1.10%)
Nov 15, 2011 11.74 12.21 11.74 12.14 63,733 +0.30(+2.50%)
Nov 14, 2011 11.99 12.01 11.69 11.85 101,184 -0.18(-1.48%)
Nov 11, 2011 11.86 12.03 11.81 12.03 57,483 +0.32(+2.70%)
Nov 10, 2011 11.65 11.92 11.60 11.71 55,067 +0.27(+2.37%)
Nov 09, 2011 11.78 12.03 11.44 11.44 108,783 -0.63(-5.19%)
Nov 08, 2011 11.81 12.14 11.56 12.06 68,710 +0.34(+2.90%)
Nov 07, 2011 11.85 11.85 11.50 11.72 127,203 -0.12(-1.00%)
Nov 04, 2011 12.06 12.06 11.81 11.84 83,506 -0.33(-2.68%)
Nov 03, 2011 11.97 12.21 11.65 12.17 121,198 +0.33(+2.79%)
Nov 02, 2011 11.49 11.89 11.40 11.84 77,896 +0.57(+5.08%)
Nov 01, 2011 11.38 11.83 11.25 11.27 103,480 -0.52(-4.44%)
Oct 31, 2011 11.71 11.97 11.68 11.79 76,358 -0.16(-1.36%)
Oct 28, 2011 11.94 12.12 11.89 11.95 136,525 -0.01(-0.12%)
Oct 27, 2011 11.57 12.09 11.39 11.97 334,382 +0.42(+3.68%)
Oct 26, 2011 11.11 11.59 11.07 11.54 222,603 +0.65(+5.98%)
Oct 25, 2011 11.26 11.36 10.87 10.89 115,447 -0.59(-5.16%)
Oct 24, 2011 11.45 11.59 11.04 11.48 124,250 +0.05(+0.48%)
Oct 21, 2011 11.25 11.46 11.10 11.43 121,042 +0.41(+3.69%)
Oct 20, 2011 10.99 11.06 10.70 11.02 46,758 +0.02(+0.22%)
Oct 19, 2011 11.07 11.22 10.88 11.00 70,695 -0.13(-1.15%)
Oct 18, 2011 10.76 11.18 10.70 11.12 113,160 +0.42(+3.94%)
Oct 17, 2011 10.91 11.00 10.68 10.70 94,615 -0.34(-3.11%)
Oct 14, 2011 10.97 11.05 10.77 11.05 97,074 +0.16(+1.49%)
Oct 13, 2011 11.02 11.02 10.75 10.88 53,401 -0.11(-0.98%)
Oct 12, 2011 10.82 11.09 10.71 10.99 171,687 +0.24(+2.23%)
Oct 11, 2011 10.49 10.83 10.48 10.75 155,964 +0.18(+1.67%)
Oct 10, 2011 10.40 10.60 10.29 10.58 158,593 +0.37(+3.65%)
Oct 07, 2011 10.49 10.52 10.16 10.20 120,098 -0.29(-2.76%)
Oct 06, 2011 10.21 10.52 10.04 10.49 103,763 +0.23(+2.20%)
Oct 05, 2011 10.20 10.29 10.07 10.27 109,157 -0.02(-0.19%)
Oct 04, 2011 9.669 10.55 9.659 10.29 224,319 +0.60(+6.17%)
Oct 03, 2011 10.10 10.17 9.639 9.688 219,795 -0.44(-4.31%)
Sep 30, 2011 10.26 10.49 10.12 10.12 141,588 -0.28(-2.68%)
Sep 29, 2011 10.25 10.43 10.12 10.40 113,421 +0.40(+4.02%)
Sep 28, 2011 10.36 10.36 9.992 10.00 143,068 -0.30(-2.90%)
Sep 27, 2011 10.32 10.51 10.03 10.30 138,688 +0.21(+2.04%)
Sep 26, 2011 9.845 10.13 9.742 10.10 119,341 +0.34(+3.47%)
Sep 23, 2011 9.752 10.06 9.620 9.757 202,889 +0.00(+0.05%)
Sep 22, 2011 9.507 9.973 9.507 9.752 457,311 +0.05(+0.56%)
Sep 21, 2011 9.953 10.07 9.678 9.698 119,186 -0.26(-2.61%)
Sep 20, 2011 10.24 10.40 9.953 9.958 92,795 -0.27(-2.68%)
Sep 19, 2011 10.47 10.47 10.22 10.23 72,864 -0.42(-3.91%)
Sep 16, 2011 10.90 11.09 10.58 10.65 138,982 -0.19(-1.72%)
Sep 15, 2011 10.75 10.88 10.50 10.83 72,846 +0.21(+1.94%)
Sep 14, 2011 10.57 10.80 10.40 10.63 103,614 +0.18(+1.69%)
Sep 13, 2011 10.00 10.59 9.982 10.45 122,000 +0.30(+2.99%)
Sep 12, 2011 9.634 10.18 9.605 10.15 97,039 +0.34(+3.50%)
Sep 09, 2011 9.963 9.963 9.678 9.806 384,882 -0.27(-2.72%)
Sep 08, 2011 10.22 10.23 9.977 10.08 88,303 -0.21(-2.05%)
Sep 07, 2011 10.13 10.33 10.11 10.29 207,743 +0.33(+3.30%)
Sep 06, 2011 9.659 10.04 9.659 9.963 95,537 -0.02(-0.20%)
Sep 02, 2011 10.06 10.35 9.948 9.982 136,389 -0.30(-2.91%)
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.