Lakeland Finl Corp (NQ: LKFN )

66.32 +0.96 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.94 57.76 56.81 57.40 108,386 +0.10(+0.18%)
Jun 29, 2021 57.47 57.60 56.92 57.30 99,140 +0.28(+0.49%)
Jun 28, 2021 58.47 58.50 56.70 57.02 168,496 -1.71(-2.92%)
Jun 25, 2021 58.34 59.52 57.78 58.73 539,380 +0.57(+0.98%)
Jun 24, 2021 57.00 58.31 56.69 58.17 141,179 +1.14(+1.99%)
Jun 23, 2021 56.82 57.84 56.28 57.03 149,215 +0.56(+0.99%)
Jun 22, 2021 56.96 57.50 56.03 56.47 120,392 -0.42(-0.74%)
Jun 21, 2021 56.09 57.92 56.09 56.89 149,026 +1.01(+1.80%)
Jun 18, 2021 56.12 56.83 55.34 55.88 445,556 -0.52(-0.92%)
Jun 17, 2021 57.02 57.56 56.18 56.41 172,267 -0.27(-0.48%)
Jun 16, 2021 56.12 57.32 55.58 56.68 72,190 +0.42(+0.74%)
Jun 15, 2021 55.60 56.35 55.13 56.26 85,689 +1.02(+1.84%)
Jun 14, 2021 55.97 56.94 54.77 55.24 81,813 -0.48(-0.85%)
Jun 11, 2021 56.22 56.22 53.10 55.72 86,380 -0.23(-0.42%)
Jun 10, 2021 57.36 57.51 55.92 55.95 75,632 -0.93(-1.64%)
Jun 09, 2021 57.72 58.10 56.74 56.88 75,152 -1.02(-1.75%)
Jun 08, 2021 58.24 58.31 57.61 57.90 74,044 -0.61(-1.03%)
Jun 07, 2021 57.63 58.69 57.45 58.50 101,387 +0.86(+1.49%)
Jun 04, 2021 57.54 57.81 56.88 57.64 71,536 -0.12(-0.21%)
Jun 03, 2021 56.99 58.74 56.97 57.77 81,815 +0.84(+1.47%)
Jun 02, 2021 57.81 58.04 56.14 56.93 62,193 -0.55(-0.96%)
Jun 01, 2021 57.81 58.85 56.91 57.48 62,528 +0.01(+0.02%)
May 28, 2021 57.29 57.54 56.13 57.47 43,860 +0.41(+0.72%)
May 27, 2021 57.13 57.53 57.04 57.06 57,694 +0.48(+0.84%)
May 26, 2021 55.86 56.94 55.47 56.58 57,061 +1.10(+1.98%)
May 25, 2021 57.65 58.45 55.48 55.48 93,463 -2.16(-3.75%)
May 24, 2021 58.41 58.41 56.88 57.64 59,773 -0.56(-0.96%)
May 21, 2021 57.63 58.43 56.83 58.20 85,865 +1.15(+2.01%)
May 20, 2021 56.86 57.24 56.48 57.06 63,769 -0.06(-0.10%)
May 19, 2021 56.43 57.67 55.88 57.11 52,650 -0.03(-0.05%)
May 18, 2021 58.31 58.46 57.05 57.14 49,613 -1.35(-2.31%)
May 17, 2021 58.48 59.05 57.95 58.49 45,307 -0.32(-0.54%)
May 14, 2021 58.77 58.94 57.64 58.81 46,290 +0.39(+0.67%)
May 13, 2021 56.00 58.64 55.99 58.42 75,448 +2.30(+4.10%)
May 12, 2021 57.97 58.27 55.89 56.12 90,727 -1.70(-2.95%)
May 11, 2021 58.32 59.07 57.49 57.82 85,939 -1.28(-2.16%)
May 10, 2021 60.38 60.83 58.94 59.10 143,747 -1.30(-2.16%)
May 07, 2021 60.23 60.90 59.05 60.40 133,995 -0.34(-0.57%)
May 06, 2021 61.70 61.70 59.78 60.75 129,152 -0.82(-1.33%)
May 05, 2021 61.94 61.94 60.74 61.57 71,993 -0.13(-0.21%)
May 04, 2021 61.49 62.60 61.17 61.70 100,378 -0.29(-0.47%)
May 03, 2021 61.44 61.98 60.95 61.98 90,555 +1.24(+2.04%)
Apr 30, 2021 60.62 61.35 60.42 60.75 132,294 -0.45(-0.73%)
Apr 29, 2021 61.43 61.68 60.70 61.19 122,237 +0.04(+0.06%)
Apr 28, 2021 62.44 62.51 61.15 61.16 76,845 -1.20(-1.93%)
Apr 27, 2021 63.74 63.80 61.98 62.36 109,841 -1.40(-2.19%)
Apr 26, 2021 64.45 65.00 63.48 63.75 102,026 -0.64(-1.00%)
Apr 23, 2021 62.48 64.98 62.48 64.40 119,301 +1.88(+3.01%)
Apr 22, 2021 63.62 63.62 62.42 62.52 92,020 -1.01(-1.58%)
Apr 21, 2021 62.03 63.76 62.03 63.52 70,468 +1.07(+1.72%)
Apr 20, 2021 63.55 63.84 61.89 62.45 60,474 -1.56(-2.43%)
Apr 19, 2021 64.35 64.85 63.29 64.00 60,825 -0.53(-0.82%)
Apr 16, 2021 64.57 64.91 63.99 64.53 60,433 +0.60(+0.94%)
Apr 15, 2021 64.18 64.20 62.63 63.93 57,338 +0.08(+0.13%)
Apr 14, 2021 62.74 64.54 62.74 63.85 57,611 +0.81(+1.28%)
Apr 13, 2021 63.89 63.89 63.04 63.04 70,550 -1.10(-1.72%)
Apr 12, 2021 64.09 64.50 63.82 64.14 81,905 +0.25(+0.39%)
Apr 09, 2021 63.68 64.10 62.65 63.89 64,858 +0.44(+0.69%)
Apr 08, 2021 63.43 63.96 62.59 63.46 115,523 +0.37(+0.59%)
Apr 07, 2021 63.70 64.99 62.85 63.09 81,862 -0.95(-1.48%)
Apr 06, 2021 63.87 64.35 63.21 64.03 56,666 +0.42(+0.66%)
Apr 05, 2021 65.10 65.10 63.28 63.61 100,256 -0.72(-1.12%)
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.