Lakeland Finl Corp (NQ: LKFN )

68.94 +1.25 (+1.85%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.19 25.72 24.88 25.70 69,710 +0.57(+2.26%)
Jun 29, 2016 24.98 25.16 24.71 25.13 85,218 +0.41(+1.66%)
Jun 28, 2016 24.78 24.93 24.31 24.72 112,705 +0.24(+0.98%)
Jun 27, 2016 24.90 24.95 24.36 24.48 175,287 -0.63(-2.52%)
Jun 24, 2016 25.45 25.67 25.07 25.12 161,527 -1.36(-5.12%)
Jun 23, 2016 26.06 26.52 25.95 26.47 98,606 +0.70(+2.72%)
Jun 22, 2016 25.92 26.07 25.74 25.77 59,421 -0.15(-0.59%)
Jun 21, 2016 25.84 26.07 25.60 25.92 41,982 +0.10(+0.38%)
Jun 20, 2016 25.57 26.18 25.57 25.83 73,080 +0.40(+1.57%)
Jun 17, 2016 25.54 25.84 25.20 25.43 261,435 -0.19(-0.73%)
Jun 16, 2016 25.59 25.73 25.46 25.61 76,416 -0.19(-0.72%)
Jun 15, 2016 25.81 26.16 25.79 25.80 58,357 -0.09(-0.34%)
Jun 14, 2016 26.07 26.09 25.78 25.89 71,318 -0.22(-0.84%)
Jun 13, 2016 26.53 26.55 26.03 26.11 92,266 -0.74(-2.75%)
Jun 10, 2016 26.84 26.96 26.57 26.84 41,168 -0.10(-0.37%)
Jun 09, 2016 27.02 27.09 26.50 26.94 42,485 -0.26(-0.94%)
Jun 08, 2016 26.91 27.29 26.73 27.20 56,915 +0.26(+0.97%)
Jun 07, 2016 26.84 27.18 26.68 26.94 107,007 -0.18(-0.65%)
Jun 06, 2016 26.79 27.27 26.79 27.11 61,452 +0.30(+1.12%)
Jun 03, 2016 26.91 26.91 26.27 26.81 80,859 -0.26(-0.97%)
Jun 02, 2016 27.09 27.14 26.80 27.07 141,532 -0.05(-0.18%)
Jun 01, 2016 26.79 27.18 26.68 27.12 133,619 +0.30(+1.10%)
May 31, 2016 26.90 26.91 26.75 26.83 121,496 -0.07(-0.26%)
May 27, 2016 26.68 26.90 26.90 26.90 79,568 +0.20(+0.74%)
May 26, 2016 26.89 26.90 26.66 26.70 70,415 -0.22(-0.81%)
May 25, 2016 26.71 27.10 26.65 26.92 108,172 +0.22(+0.82%)
May 24, 2016 26.30 26.73 26.28 26.70 96,487 +0.55(+2.09%)
May 23, 2016 26.28 26.29 26.08 26.15 57,717 -0.14(-0.52%)
May 20, 2016 26.21 26.52 26.12 26.29 48,670 +0.19(+0.71%)
May 19, 2016 26.50 26.63 25.86 26.11 98,873 -0.43(-1.61%)
May 18, 2016 25.97 26.55 25.97 26.53 172,066 +0.66(+2.54%)
May 17, 2016 25.98 26.12 25.78 25.88 243,131 -0.21(-0.80%)
May 16, 2016 25.97 26.23 25.95 26.08 79,116 +0.17(+0.65%)
May 13, 2016 26.09 26.14 25.78 25.91 156,065 -0.08(-0.29%)
May 12, 2016 26.04 26.11 25.83 25.99 111,872 -0.02(-0.06%)
May 11, 2016 26.01 26.13 25.91 26.01 106,030 -0.08(-0.31%)
May 10, 2016 26.30 26.38 25.99 26.09 109,447 +0.09(+0.34%)
May 09, 2016 25.90 26.24 25.90 26.00 161,199 +0.13(+0.49%)
May 06, 2016 25.61 25.89 25.59 25.88 128,805 +0.12(+0.47%)
May 05, 2016 25.84 25.91 25.60 25.76 128,785 +0.05(+0.19%)
May 04, 2016 25.49 25.80 25.39 25.71 125,779 +0.12(+0.47%)
May 03, 2016 25.77 25.83 25.56 25.59 126,517 -0.31(-1.20%)
May 02, 2016 25.96 26.17 25.48 25.90 117,707 +0.04(+0.17%)
Apr 29, 2016 25.11 26.01 25.11 25.85 129,904 -0.02(-0.08%)
Apr 28, 2016 25.39 25.95 25.19 25.88 161,203 +0.29(+1.13%)
Apr 27, 2016 25.65 25.93 25.01 25.59 185,437 -0.10(-0.38%)
Apr 26, 2016 25.47 25.76 25.44 25.68 182,487 +0.37(+1.45%)
Apr 25, 2016 25.69 25.97 25.25 25.32 142,588 +0.10(+0.41%)
Apr 22, 2016 25.15 25.37 25.11 25.21 170,833 +0.08(+0.33%)
Apr 21, 2016 25.33 25.33 24.91 25.13 136,036 -0.25(-1.00%)
Apr 20, 2016 25.27 25.57 24.90 25.39 125,539 +0.09(+0.34%)
Apr 19, 2016 25.02 25.37 24.72 25.30 202,601 +0.44(+1.75%)
Apr 18, 2016 24.81 24.98 24.57 24.86 151,796 +0.10(+0.42%)
Apr 15, 2016 24.72 25.02 24.70 24.76 97,696 -0.08(-0.31%)
Apr 14, 2016 24.69 25.03 24.46 24.84 194,164 +0.12(+0.48%)
Apr 13, 2016 24.43 24.75 24.23 24.72 318,004 +0.57(+2.37%)
Apr 12, 2016 23.74 24.26 23.74 24.14 78,887 +0.23(+0.98%)
Apr 11, 2016 23.87 24.33 23.76 23.91 91,975 +0.04(+0.16%)
Apr 08, 2016 23.86 24.19 23.80 23.87 68,935 +0.14(+0.57%)
Apr 07, 2016 24.36 24.36 23.64 23.74 131,198 -0.71(-2.90%)
Apr 06, 2016 24.36 24.59 24.18 24.44 79,884 +0.13(+0.54%)
Apr 05, 2016 24.82 24.82 24.29 24.31 67,581 -0.44(-1.78%)
Apr 04, 2016 25.00 25.03 24.69 24.75 95,553 -0.19(-0.76%)
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.