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

Lakeland Finl Corp (NQ: LKFN )

61.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 29, 2008 9.823 9.823 9.325 9.465 58,046 -0.46(-4.63%)
Aug 28, 2008 9.734 9.925 9.567 9.925 32,967 +0.29(+2.99%)
Aug 27, 2008 9.646 9.869 9.330 9.637 64,898 +0.00(+0.00%)
Aug 26, 2008 9.307 9.706 9.307 9.637 41,644 +0.30(+3.24%)
Aug 25, 2008 9.957 9.957 9.279 9.335 32,545 -0.70(-6.99%)
Aug 22, 2008 10.07 10.23 9.892 10.04 49,080 +0.12(+1.17%)
Aug 21, 2008 9.725 10.14 9.725 9.920 33,748 +0.03(+0.33%)
Aug 20, 2008 10.07 10.29 9.888 9.888 32,986 -0.13(-1.34%)
Aug 19, 2008 9.929 10.05 9.860 10.02 42,301 -0.03(-0.32%)
Aug 18, 2008 10.26 10.26 9.943 10.05 37,198 -0.26(-2.52%)
Aug 15, 2008 10.56 10.68 9.841 10.32 88,488 +0.07(+0.73%)
Aug 14, 2008 10.33 10.49 9.720 10.24 87,655 -0.18(-1.74%)
Aug 13, 2008 10.13 10.45 10.06 10.42 100,668 +0.21(+2.09%)
Aug 12, 2008 9.609 10.21 9.567 10.21 91,878 +0.52(+5.32%)
Aug 11, 2008 9.497 9.697 9.423 9.693 118,300 +0.21(+2.25%)
Aug 08, 2008 9.293 9.641 9.293 9.479 95,380 +0.14(+1.54%)
Aug 07, 2008 9.256 9.432 9.223 9.335 90,150 -0.07(-0.69%)
Aug 06, 2008 9.456 9.456 9.260 9.400 123,573 -0.12(-1.27%)
Aug 05, 2008 9.553 9.572 9.479 9.521 117,437 +0.12(+1.29%)
Aug 04, 2008 9.632 9.632 9.284 9.400 115,683 -0.22(-2.27%)
Aug 01, 2008 9.618 9.674 9.460 9.618 35,801 +0.05(+0.49%)
Jul 31, 2008 9.488 9.716 9.488 9.572 129,756 -0.09(-0.96%)
Jul 30, 2008 9.846 9.846 9.609 9.665 68,176 -0.02(-0.24%)
Jul 29, 2008 9.688 9.920 9.669 9.688 93,860 +0.31(+3.27%)
Jul 28, 2008 9.739 9.758 9.377 9.381 55,926 -0.38(-3.86%)
Jul 25, 2008 9.916 9.916 9.567 9.758 77,783 +0.00(+0.05%)
Jul 24, 2008 9.679 9.758 9.646 9.753 77,202 -0.06(-0.57%)
Jul 23, 2008 10.08 10.19 9.781 9.809 145,549 -0.29(-2.90%)
Jul 22, 2008 9.679 10.19 9.669 10.10 96,350 +0.29(+2.94%)
Jul 21, 2008 9.809 9.920 9.804 9.813 34,096 -0.09(-0.94%)
Jul 18, 2008 10.27 10.43 9.874 9.906 115,812 -0.32(-3.09%)
Jul 17, 2008 10.33 10.38 9.948 10.22 114,758 +0.07(+0.69%)
Jul 16, 2008 9.446 10.22 9.186 10.15 86,067 +0.84(+9.03%)
Jul 15, 2008 9.284 9.530 9.237 9.312 77,953 -0.18(-1.86%)
Jul 14, 2008 10.09 10.19 9.344 9.488 43,693 -0.50(-5.02%)
Jul 11, 2008 9.623 10.17 9.486 9.990 108,925 +0.26(+2.67%)
Jul 10, 2008 9.325 9.855 9.144 9.730 39,909 +0.37(+3.97%)
Jul 09, 2008 9.781 9.967 9.349 9.358 75,806 -0.63(-6.33%)
Jul 08, 2008 9.014 10.14 8.605 9.990 111,538 +1.03(+11.46%)
Jul 07, 2008 9.637 9.990 8.879 8.963 61,111 -0.54(-5.72%)
Jul 04, 2008 9.456 9.693 9.293 9.507 14,481 +0.00(+0.00%)
Jul 03, 2008 9.456 9.693 9.293 9.507 14,481 +0.06(+0.59%)
Jul 02, 2008 9.270 9.516 9.121 9.451 96,974 +0.19(+2.06%)
Jul 01, 2008 8.917 9.270 8.805 9.260 93,503 +0.39(+4.45%)
Jun 30, 2008 9.116 9.293 8.865 8.865 93,159 -0.28(-3.10%)
Jun 27, 2008 9.330 9.516 8.828 9.149 383,502 -0.19(-1.99%)
Jun 26, 2008 9.544 9.892 9.335 9.335 55,218 -0.31(-3.18%)
Jun 25, 2008 9.641 9.641 9.339 9.641 69,538 +0.01(+0.10%)
Jun 24, 2008 9.758 9.957 9.353 9.632 49,521 -0.15(-1.52%)
Jun 23, 2008 10.38 10.55 9.758 9.781 54,964 -0.53(-5.09%)
Jun 20, 2008 10.50 10.79 10.23 10.31 146,520 -0.28(-2.63%)
Jun 19, 2008 10.48 10.91 10.38 10.58 48,118 +0.14(+1.38%)
Jun 18, 2008 10.54 10.82 10.29 10.44 24,048 -0.08(-0.75%)
Jun 17, 2008 11.09 11.09 10.45 10.52 35,476 -0.55(-4.99%)
Jun 16, 2008 10.87 11.07 10.86 11.07 29,678 +0.20(+1.84%)
Jun 13, 2008 10.93 11.02 10.69 10.87 34,962 +0.13(+1.25%)
Jun 12, 2008 10.87 11.01 10.69 10.74 29,512 +0.01(+0.13%)
Jun 11, 2008 10.98 11.04 10.72 10.72 61,429 -0.26(-2.41%)
Jun 10, 2008 11.14 11.33 10.92 10.99 139,654 -0.29(-2.59%)
Jun 09, 2008 11.11 11.36 11.07 11.28 119,917 +0.31(+2.84%)
Jun 06, 2008 11.52 11.52 10.92 10.97 100,525 -0.65(-5.56%)
Jun 05, 2008 11.31 11.62 11.22 11.62 89,547 +0.33(+2.88%)
Jun 04, 2008 11.24 11.38 11.19 11.29 100,315 +0.04(+0.37%)
Jun 03, 2008 11.25 11.34 11.19 11.25 78,139 +0.07(+0.58%)
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.