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

Lakeland Finl Corp (NQ: LKFN )

72.38 +0.84 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2003 3.134 3.196 3.046 3.099 41,439 +0.04(+1.43%)
Apr 29, 2003 3.135 3.135 3.051 3.055 22,410 -0.08(-2.45%)
Apr 28, 2003 2.961 3.134 2.961 3.132 23,679 -0.00(-0.04%)
Apr 25, 2003 3.039 3.134 2.956 3.134 28,330 +0.18(+6.00%)
Apr 24, 2003 2.998 3.044 2.956 2.956 13,108 -0.00(-0.16%)
Apr 23, 2003 2.988 2.988 2.958 2.961 30,445 -0.05(-1.53%)
Apr 22, 2003 3.026 3.033 2.988 3.007 12,262 -0.00(-0.12%)
Apr 21, 2003 2.987 3.074 2.986 3.011 40,593 -0.11(-3.52%)
Apr 17, 2003 3.092 3.120 2.956 3.120 82,455 +0.09(+2.88%)
Apr 16, 2003 2.974 3.074 2.938 3.033 61,735 +0.04(+1.34%)
Apr 15, 2003 2.921 2.998 2.916 2.993 22,833 +0.08(+2.64%)
Apr 14, 2003 2.986 2.986 2.897 2.916 7,188 -0.01(-0.28%)
Apr 11, 2003 2.916 2.924 2.916 2.924 2,959 +0.00(+0.12%)
Apr 10, 2003 3.134 3.134 2.921 2.921 3,382 -0.02(-0.84%)
Apr 09, 2003 3.007 3.045 2.917 2.946 19,451 +0.01(+0.36%)
Apr 08, 2003 3.015 3.015 2.935 2.935 52,433 -0.03(-1.12%)
Apr 07, 2003 2.972 2.977 2.925 2.968 12,262 +0.02(+0.80%)
Apr 04, 2003 2.927 2.970 2.927 2.944 11,416 -0.03(-0.91%)
Apr 03, 2003 2.980 2.999 2.901 2.971 22,833 -0.01(-0.24%)
Apr 02, 2003 2.953 2.979 2.944 2.979 16,913 +0.04(+1.29%)
Apr 01, 2003 2.956 2.967 2.885 2.941 46,936 -0.02(-0.52%)
Mar 31, 2003 2.938 3.008 2.938 2.956 44,821 +0.02(+0.60%)
Mar 28, 2003 2.962 2.983 2.938 2.938 60,467 -0.02(-0.80%)
Mar 27, 2003 2.962 2.979 2.962 2.962 88,798 +0.00(+0.00%)
Mar 26, 2003 2.990 2.992 2.962 2.962 24,525 -0.01(-0.48%)
Mar 25, 2003 2.962 3.033 2.962 2.976 50,741 +0.01(+0.48%)
Mar 24, 2003 2.966 2.995 2.962 2.962 24,525 -0.00(-0.16%)
Mar 21, 2003 3.044 3.044 2.962 2.967 54,124 -0.03(-1.14%)
Mar 20, 2003 2.968 3.045 2.968 3.001 16,068 +0.02(+0.51%)
Mar 19, 2003 2.986 3.045 2.985 2.986 25,370 +0.00(+0.08%)
Mar 18, 2003 2.986 2.986 2.960 2.983 16,068 -0.02(-0.70%)
Mar 17, 2003 3.028 3.035 2.953 3.005 23,654 +0.01(+0.43%)
Mar 14, 2003 3.015 3.045 2.992 2.992 16,491 -0.01(-0.39%)
Mar 13, 2003 2.944 3.003 2.932 3.003 18,605 -0.00(-0.04%)
Mar 12, 2003 2.973 3.005 2.946 3.005 19,451 +0.03(+1.07%)
Mar 11, 2003 2.970 3.027 2.969 2.973 32,982 +0.08(+2.78%)
Mar 10, 2003 2.899 2.911 2.888 2.892 5,497 -0.02(-0.65%)
Mar 07, 2003 2.917 2.956 2.911 2.911 2,959 +0.00(+0.08%)
Mar 06, 2003 2.909 2.909 2.886 2.909 8,879 +0.00(+0.00%)
Mar 05, 2003 2.909 2.909 2.895 2.909 8,034 -0.00(-0.04%)
Mar 04, 2003 2.872 2.956 2.862 2.910 49,473 +0.05(+1.69%)
Mar 03, 2003 2.863 2.863 2.862 2.862 10,994 +0.00(+0.00%)
Feb 28, 2003 2.871 2.871 2.862 2.862 8,879 -0.01(-0.37%)
Feb 27, 2003 2.854 2.917 2.850 2.872 15,222 +0.03(+1.12%)
Feb 26, 2003 2.791 2.840 2.789 2.840 9,302 +0.00(+0.04%)
Feb 25, 2003 2.801 2.839 2.779 2.839 32,982 +0.06(+2.17%)
Feb 24, 2003 2.779 2.791 2.779 2.779 5,919 -0.02(-0.59%)
Feb 21, 2003 2.785 2.802 2.779 2.795 55,816 -0.01(-0.50%)
Feb 20, 2003 2.780 2.810 2.779 2.810 49,050 +0.02(+0.76%)
Feb 19, 2003 2.838 2.838 2.779 2.788 76,958 -0.08(-2.64%)
Feb 18, 2003 2.838 2.865 2.815 2.864 21,142 +0.02(+0.54%)
Feb 14, 2003 2.823 2.852 2.823 2.849 13,954 +0.00(+0.12%)
Feb 13, 2003 2.862 2.865 2.845 2.845 2,114 -0.01(-0.20%)
Feb 12, 2003 2.852 2.860 2.850 2.851 17,336 -0.01(-0.38%)
Feb 11, 2003 2.838 2.873 2.815 2.862 125,586 +0.02(+0.75%)
Feb 10, 2003 2.839 2.849 2.838 2.840 20,296 -0.03(-0.99%)
Feb 07, 2003 2.909 2.919 2.867 2.869 16,913 -0.00(-0.04%)
Feb 06, 2003 2.914 2.932 2.870 2.870 24,948 -0.03(-0.94%)
Feb 05, 2003 2.938 2.956 2.889 2.897 66,810 -0.05(-1.80%)
Feb 04, 2003 2.905 2.951 2.904 2.950 25,793 +0.04(+1.42%)
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.