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

Lakeland Finl Corp (NQ: LKFN )

59.29 +0.13 (+0.22%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Mar 31, 2010 8.880 8.992 8.772 8.931 155,050 +0.04(+0.42%)
Mar 30, 2010 8.834 8.978 8.834 8.894 40,529 +0.05(+0.58%)
Mar 29, 2010 8.838 8.969 8.809 8.842 50,940 +0.03(+0.32%)
Mar 26, 2010 8.861 8.931 8.599 8.814 135,643 -0.04(-0.42%)
Mar 25, 2010 8.828 8.978 8.805 8.852 92,867 +0.09(+1.02%)
Mar 24, 2010 8.697 8.847 8.697 8.763 71,414 -0.12(-1.32%)
Mar 23, 2010 8.899 8.908 8.734 8.880 111,773 +0.01(+0.11%)
Mar 22, 2010 8.664 8.955 8.580 8.870 153,847 +0.14(+1.61%)
Mar 19, 2010 8.552 8.767 8.486 8.730 210,797 +0.23(+2.65%)
Mar 18, 2010 8.439 8.525 8.439 8.505 30,477 +0.03(+0.39%)
Mar 17, 2010 8.425 8.509 8.425 8.472 120,390 +0.06(+0.72%)
Mar 16, 2010 8.453 8.467 8.327 8.411 115,766 -0.03(-0.39%)
Mar 15, 2010 8.402 8.467 8.308 8.444 50,548 -0.00(-0.06%)
Mar 12, 2010 8.378 8.500 8.298 8.448 139,284 +0.08(+0.95%)
Mar 11, 2010 8.359 8.416 8.317 8.369 69,608 -0.06(-0.72%)
Mar 10, 2010 8.420 8.448 8.378 8.430 30,227 +0.00(+0.00%)
Mar 09, 2010 8.444 8.458 8.364 8.430 69,678 -0.02(-0.28%)
Mar 08, 2010 8.458 8.519 8.336 8.453 52,994 -0.03(-0.39%)
Mar 05, 2010 8.392 8.552 8.378 8.486 90,922 +0.10(+1.17%)
Mar 04, 2010 8.308 8.388 8.257 8.388 29,120 +0.10(+1.19%)
Mar 03, 2010 8.341 8.439 8.275 8.289 58,152 -0.05(-0.56%)
Mar 02, 2010 8.317 8.341 8.261 8.336 87,793 +0.01(+0.11%)
Mar 01, 2010 8.313 8.336 8.238 8.327 72,990 +0.07(+0.85%)
Feb 26, 2010 8.317 8.331 8.186 8.256 58,128 -0.05(-0.56%)
Feb 25, 2010 8.214 8.313 8.177 8.303 47,724 -0.01(-0.11%)
Feb 24, 2010 8.219 8.345 8.214 8.313 38,548 +0.10(+1.20%)
Feb 23, 2010 8.355 8.355 8.177 8.214 52,196 -0.14(-1.68%)
Feb 22, 2010 8.313 8.378 8.223 8.355 37,565 +0.05(+0.56%)
Feb 19, 2010 8.252 8.373 8.172 8.308 73,212 +0.06(+0.68%)
Feb 18, 2010 8.228 8.294 8.144 8.252 49,027 +0.04(+0.46%)
Feb 17, 2010 8.242 8.266 8.130 8.214 51,533 +0.02(+0.23%)
Feb 16, 2010 8.280 8.388 8.130 8.195 43,196 -0.05(-0.57%)
Feb 12, 2010 8.153 8.242 8.242 8.242 126,055 +0.02(+0.23%)
Feb 11, 2010 8.022 8.228 8.022 8.223 85,905 +0.17(+2.10%)
Feb 10, 2010 7.998 8.064 7.975 8.055 50,405 +0.04(+0.47%)
Feb 09, 2010 8.181 8.181 7.989 8.017 46,461 -0.04(-0.52%)
Feb 08, 2010 8.205 8.205 8.003 8.059 77,322 -0.15(-1.88%)
Feb 05, 2010 8.022 8.261 7.970 8.214 116,884 +0.23(+2.94%)
Feb 04, 2010 8.153 8.167 7.975 7.980 96,271 -0.19(-2.30%)
Feb 03, 2010 8.308 8.472 8.092 8.167 66,276 -0.18(-2.19%)
Feb 02, 2010 8.439 8.570 8.341 8.350 105,656 -0.11(-1.27%)
Feb 01, 2010 8.692 8.692 8.275 8.458 218,049 -0.24(-2.75%)
Jan 29, 2010 8.252 8.720 8.148 8.697 418,262 +0.45(+5.52%)
Jan 28, 2010 8.181 8.336 8.040 8.242 137,974 +0.11(+1.33%)
Jan 27, 2010 8.041 8.233 8.041 8.134 88,288 +0.08(+0.93%)
Jan 26, 2010 8.045 8.216 8.041 8.059 137,648 +0.01(+0.12%)
Jan 25, 2010 8.064 8.116 8.027 8.050 123,818 +0.03(+0.35%)
Jan 22, 2010 8.017 8.125 7.980 8.022 125,981 -0.02(-0.23%)
Jan 21, 2010 8.106 8.125 7.975 8.041 119,017 -0.01(-0.15%)
Jan 20, 2010 8.192 8.224 7.950 8.052 106,089 -0.19(-2.31%)
Jan 19, 2010 8.099 8.257 7.950 8.243 193,969 +0.17(+2.13%)
Jan 15, 2010 8.187 8.071 8.071 8.071 197,139 -0.09(-1.08%)
Jan 14, 2010 8.099 8.201 8.089 8.159 41,704 +0.06(+0.69%)
Jan 13, 2010 8.085 8.159 8.038 8.103 96,908 +0.03(+0.35%)
Jan 12, 2010 8.131 8.159 8.038 8.076 62,497 -0.10(-1.19%)
Jan 11, 2010 8.257 8.257 8.066 8.173 117,973 -0.04(-0.45%)
Jan 08, 2010 8.150 8.257 8.101 8.210 77,273 +0.01(+0.11%)
Jan 07, 2010 8.145 8.271 8.038 8.201 115,997 +0.11(+1.32%)
Jan 06, 2010 8.168 8.285 8.062 8.094 128,284 -0.06(-0.74%)
Jan 05, 2010 8.178 8.266 8.057 8.155 141,959 -0.01(-0.17%)
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.