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

Lakeland Finl Corp (NQ: LKFN )

62.13 -0.16 (-0.26%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 21, 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 (%)
Nov 28, 2008 10.08 10.31 9.897 10.31 33,647 +0.09(+0.86%)
Nov 26, 2008 9.572 10.22 9.572 10.22 158,998 +0.46(+4.71%)
Nov 25, 2008 10.15 10.15 9.521 9.762 266,417 -0.30(-3.00%)
Nov 24, 2008 9.999 10.19 9.790 10.06 310,952 +0.11(+1.12%)
Nov 21, 2008 8.680 9.990 8.587 9.953 275,971 +1.37(+15.91%)
Nov 20, 2008 8.917 8.917 8.168 8.587 150,150 -0.45(-4.99%)
Nov 19, 2008 8.480 9.288 8.480 9.037 136,686 +0.43(+5.02%)
Nov 18, 2008 9.284 9.284 8.387 8.605 75,614 -0.56(-6.09%)
Nov 17, 2008 8.824 9.353 8.786 9.163 78,885 +0.32(+3.57%)
Nov 14, 2008 9.665 9.725 8.838 8.847 71,275 -1.00(-10.19%)
Nov 13, 2008 9.567 9.990 8.615 9.851 126,212 +0.41(+4.33%)
Nov 12, 2008 9.516 9.795 9.330 9.442 59,324 -0.26(-2.64%)
Nov 11, 2008 9.414 9.943 9.363 9.697 83,822 +0.14(+1.51%)
Nov 10, 2008 10.03 10.11 9.298 9.553 30,603 -0.29(-2.97%)
Nov 07, 2008 10.04 10.15 9.688 9.846 53,664 -0.09(-0.94%)
Nov 06, 2008 9.776 9.995 9.539 9.939 36,257 +0.04(+0.38%)
Nov 05, 2008 9.706 10.20 9.706 9.902 106,864 -0.02(-0.19%)
Nov 04, 2008 10.22 10.22 9.595 9.920 54,669 -0.02(-0.19%)
Nov 03, 2008 9.925 10.43 9.758 9.939 71,051 -0.49(-4.72%)
Oct 31, 2008 9.288 10.43 9.005 10.43 81,498 +1.06(+11.36%)
Oct 30, 2008 9.669 9.669 8.856 9.367 58,265 -0.01(-0.15%)
Oct 29, 2008 9.307 9.697 9.112 9.381 46,508 +0.06(+0.65%)
Oct 28, 2008 8.587 9.525 8.303 9.321 100,162 +1.08(+13.08%)
Oct 27, 2008 8.828 8.856 8.131 8.243 45,385 -0.63(-7.12%)
Oct 24, 2008 8.884 9.205 8.828 8.875 30,156 -0.33(-3.63%)
Oct 23, 2008 9.386 9.739 9.009 9.209 66,177 -0.04(-0.40%)
Oct 22, 2008 9.051 9.758 8.917 9.246 50,591 -0.06(-0.65%)
Oct 21, 2008 9.739 9.817 9.293 9.307 70,707 -0.61(-6.18%)
Oct 20, 2008 9.390 9.967 9.390 9.920 46,895 +0.49(+5.22%)
Oct 17, 2008 9.874 9.874 9.316 9.428 89,517 -0.74(-7.27%)
Oct 16, 2008 9.307 10.22 9.098 10.17 145,452 +0.94(+10.17%)
Oct 15, 2008 9.126 9.734 8.828 9.228 79,423 -0.14(-1.49%)
Oct 14, 2008 10.68 10.68 8.926 9.367 61,616 -0.86(-8.41%)
Oct 13, 2008 10.68 10.68 9.623 10.23 120,117 +0.31(+3.09%)
Oct 10, 2008 7.643 10.11 6.937 9.920 147,135 +2.00(+25.22%)
Oct 09, 2008 9.623 9.623 7.904 7.922 136,443 -1.60(-16.79%)
Oct 08, 2008 9.237 10.00 9.181 9.521 105,792 +0.12(+1.29%)
Oct 07, 2008 10.15 10.15 9.293 9.400 66,052 -0.73(-7.24%)
Oct 06, 2008 9.572 11.15 9.572 10.13 134,530 +0.39(+4.01%)
Oct 03, 2008 10.31 11.04 9.665 9.744 33,595 -0.31(-3.10%)
Oct 02, 2008 9.469 10.16 9.251 10.05 41,108 +0.34(+3.54%)
Oct 01, 2008 10.18 10.18 9.316 9.711 73,266 -0.49(-4.83%)
Sep 30, 2008 10.22 11.23 10.01 10.20 75,737 -0.15(-1.44%)
Sep 29, 2008 11.03 11.34 10.35 10.35 77,295 -0.45(-4.17%)
Sep 26, 2008 10.59 10.94 10.46 10.80 49,900 -0.29(-2.64%)
Sep 25, 2008 10.43 11.10 10.31 11.10 61,171 +0.41(+3.83%)
Sep 24, 2008 11.10 11.11 10.48 10.69 79,193 -0.53(-4.68%)
Sep 23, 2008 10.63 11.85 10.63 11.21 109,158 +0.35(+3.21%)
Sep 22, 2008 10.78 11.37 10.78 10.86 44,494 -0.26(-2.30%)
Sep 19, 2008 13.98 13.98 10.63 11.12 480,268 -0.73(-6.16%)
Sep 18, 2008 10.17 11.85 9.962 11.85 217,849 +1.89(+18.94%)
Sep 17, 2008 10.57 10.59 9.943 9.962 88,346 -0.92(-8.49%)
Sep 16, 2008 9.404 11.14 9.404 10.89 100,093 +1.08(+11.04%)
Sep 15, 2008 10.18 10.59 9.702 9.804 58,864 -0.47(-4.57%)
Sep 12, 2008 9.985 10.30 9.976 10.27 62,662 +0.13(+1.24%)
Sep 11, 2008 9.706 10.15 9.706 10.15 64,276 -0.02(-0.23%)
Sep 10, 2008 10.10 10.17 9.572 10.17 60,603 +0.31(+3.16%)
Sep 09, 2008 9.548 10.26 9.483 9.860 51,316 +0.18(+1.87%)
Sep 08, 2008 10.36 10.36 9.423 9.679 86,319 -0.24(-2.39%)
Sep 05, 2008 9.353 10.01 9.353 9.916 89,360 +0.46(+4.81%)
Sep 04, 2008 9.409 9.637 9.409 9.460 60,368 -0.01(-0.10%)
Sep 03, 2008 9.720 9.818 9.363 9.469 78,442 -0.28(-2.91%)
Sep 02, 2008 9.632 9.925 9.632 9.753 55,242 +0.29(+3.04%)
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%)
Jun 02, 2008 11.11 11.28 11.00 11.18 78,733 +0.06(+0.58%)
May 30, 2008 11.43 11.43 11.12 11.12 62,716 -0.33(-2.92%)
May 29, 2008 11.37 11.45 11.30 11.45 108,146 +0.07(+0.65%)
May 28, 2008 11.50 11.50 11.30 11.38 65,034 -0.07(-0.65%)
May 27, 2008 11.18 11.50 11.18 11.45 95,332 +0.20(+1.82%)
May 26, 2008 11.30 11.36 11.18 11.25 51,322 +0.00(+0.00%)
May 23, 2008 11.30 11.36 11.18 11.25 51,322 -0.11(-0.98%)
May 22, 2008 11.15 11.36 10.92 11.36 81,558 +0.29(+2.64%)
May 21, 2008 11.17 11.29 10.96 11.07 71,305 +0.01(+0.13%)
May 20, 2008 10.96 11.26 10.96 11.05 45,268 +0.03(+0.25%)
May 19, 2008 11.06 11.21 10.92 11.03 96,075 -0.06(-0.55%)
May 16, 2008 11.41 11.41 10.96 11.09 78,885 -0.23(-2.01%)
May 15, 2008 11.15 11.38 10.80 11.31 72,192 +0.14(+1.25%)
May 14, 2008 11.19 11.38 11.09 11.17 65,863 -0.02(-0.21%)
May 13, 2008 11.18 11.25 10.97 11.20 66,734 +0.05(+0.42%)
May 12, 2008 10.86 11.23 10.76 11.15 77,065 +0.35(+3.23%)
May 09, 2008 10.69 11.03 10.69 10.80 39,920 -0.02(-0.17%)
May 08, 2008 11.05 11.05 10.75 10.82 79,299 +0.03(+0.26%)
May 07, 2008 11.07 11.34 10.69 10.79 115,055 -0.46(-4.09%)
May 06, 2008 10.91 11.28 10.91 11.25 322,675 +0.28(+2.54%)
May 05, 2008 10.74 11.05 10.72 10.97 90,376 +0.14(+1.33%)
May 02, 2008 11.15 11.15 10.76 10.83 72,343 -0.29(-2.63%)
May 01, 2008 10.84 11.14 10.80 11.12 146,929 +0.30(+2.79%)
Apr 30, 2008 11.00 11.11 10.71 10.82 73,406 -0.13(-1.15%)
Apr 29, 2008 11.08 11.08 10.94 10.95 17,034 -0.12(-1.05%)
Apr 28, 2008 11.07 11.15 10.79 11.06 56,578 +0.10(+0.89%)
Apr 25, 2008 11.04 11.09 10.69 10.97 34,421 +0.05(+0.42%)
Apr 24, 2008 10.33 11.01 10.33 10.92 69,368 +0.66(+6.48%)
Apr 23, 2008 10.74 10.74 10.17 10.25 59,305 -0.44(-4.09%)
Apr 22, 2008 10.92 10.97 10.57 10.69 50,578 -0.30(-2.75%)
Apr 21, 2008 11.01 11.12 10.92 10.99 36,907 -0.13(-1.17%)
Apr 18, 2008 11.07 11.15 10.83 11.12 72,493 +0.28(+2.57%)
Apr 17, 2008 10.94 10.94 10.62 10.84 29,284 -0.17(-1.52%)
Apr 16, 2008 10.87 11.03 10.72 11.01 126,547 +0.33(+3.13%)
Apr 15, 2008 10.64 10.76 10.37 10.68 97,246 +0.15(+1.46%)
Apr 14, 2008 10.62 10.73 10.50 10.52 128,205 -0.14(-1.35%)
Apr 11, 2008 10.64 10.80 10.53 10.67 115,707 -0.12(-1.12%)
Apr 10, 2008 10.75 10.81 10.63 10.79 127,796 +0.03(+0.30%)
Apr 09, 2008 10.73 10.79 10.69 10.76 177,774 -0.05(-0.43%)
Apr 08, 2008 10.67 10.87 10.67 10.80 14,550 +0.03(+0.26%)
Apr 07, 2008 10.71 10.88 10.68 10.78 101,556 -0.02(-0.22%)
Apr 04, 2008 10.84 10.85 10.71 10.80 29,237 +0.01(+0.13%)
Apr 03, 2008 10.66 10.88 10.52 10.78 184,622 +0.00(+0.00%)
Apr 02, 2008 10.80 10.85 10.55 10.78 31,197 -0.07(-0.60%)
Apr 01, 2008 10.74 10.88 10.73 10.85 40,301 +0.33(+3.09%)
Mar 31, 2008 10.77 10.94 10.52 10.52 27,711 -0.26(-2.41%)
Mar 28, 2008 10.73 11.01 10.73 10.78 23,729 -0.13(-1.23%)
Mar 27, 2008 11.14 11.14 10.77 10.92 36,952 -0.17(-1.55%)
Mar 26, 2008 10.50 11.10 10.16 11.09 117,773 +0.33(+3.07%)
Mar 25, 2008 10.80 10.80 10.27 10.76 201,112 -0.07(-0.64%)
Mar 24, 2008 10.55 10.83 10.32 10.83 140,235 +0.20(+1.88%)
Mar 21, 2008 10.14 10.63 9.558 10.63 445,089 +0.00(+0.00%)
Mar 20, 2008 10.14 10.63 9.558 10.63 445,089 +0.67(+6.77%)
Mar 19, 2008 10.12 10.15 9.943 9.957 65,856 -0.07(-0.65%)
Mar 18, 2008 9.934 10.04 9.823 10.02 62,124 +0.34(+3.50%)
Mar 17, 2008 9.488 9.990 9.474 9.683 93,772 -0.10(-1.04%)
Mar 14, 2008 9.981 9.981 9.521 9.785 60,805 -0.09(-0.94%)
Mar 13, 2008 9.539 9.920 9.474 9.878 29,161 +0.21(+2.16%)
Mar 12, 2008 9.967 9.990 9.493 9.669 102,895 -0.20(-2.02%)
Mar 11, 2008 9.525 9.874 9.409 9.869 107,014 +0.59(+6.36%)
Mar 10, 2008 9.377 9.377 9.228 9.279 101,726 -0.06(-0.65%)
Mar 07, 2008 9.079 9.469 9.079 9.339 29,170 +0.13(+1.36%)
Mar 06, 2008 9.507 9.507 9.214 9.214 56,658 -0.36(-3.78%)
Mar 05, 2008 9.442 9.618 9.270 9.576 112,795 +0.20(+2.13%)
Mar 04, 2008 9.181 9.479 9.154 9.377 70,305 +0.08(+0.85%)
Mar 03, 2008 9.479 9.637 9.177 9.298 166,395 -0.18(-1.91%)
Feb 29, 2008 9.474 9.688 9.474 9.479 66,091 -0.13(-1.35%)
Feb 28, 2008 9.758 9.981 9.507 9.609 58,831 -0.21(-2.13%)
Feb 27, 2008 9.716 9.943 9.711 9.818 121,608 -0.01(-0.14%)
Feb 26, 2008 9.785 9.920 9.702 9.832 143,741 +0.00(+0.00%)
Feb 25, 2008 9.483 9.902 9.483 9.832 191,801 +0.29(+3.07%)
Feb 22, 2008 9.558 9.795 9.381 9.539 91,168 +0.01(+0.15%)
Feb 21, 2008 9.804 9.934 9.521 9.525 49,865 -0.19(-1.96%)
Feb 20, 2008 9.586 9.716 9.460 9.716 69,661 +0.08(+0.87%)
Feb 19, 2008 9.683 9.762 9.456 9.632 66,396 +0.10(+1.02%)
Feb 18, 2008 9.469 9.609 9.456 9.535 58,745 +0.00(+0.00%)
Feb 15, 2008 9.469 9.609 9.456 9.535 58,745 +0.01(+0.15%)
Feb 14, 2008 9.874 10.15 9.465 9.521 91,181 -0.35(-3.53%)
Feb 13, 2008 9.572 9.869 9.548 9.869 44,558 +0.41(+4.32%)
Feb 12, 2008 9.223 9.725 9.223 9.460 79,828 +0.30(+3.30%)
Feb 11, 2008 9.516 9.516 9.154 9.158 53,843 -0.33(-3.52%)
Feb 08, 2008 9.572 9.730 9.363 9.493 118,216 -0.15(-1.54%)
Feb 07, 2008 9.614 9.795 9.456 9.641 59,032 +0.00(+0.05%)
Feb 06, 2008 9.809 9.827 9.558 9.637 43,979 -0.07(-0.77%)
Feb 05, 2008 9.869 9.869 9.553 9.711 143,009 -0.38(-3.78%)
Feb 04, 2008 10.08 10.22 9.776 10.09 123,379 -0.00(-0.05%)
Feb 01, 2008 10.32 10.32 9.530 10.10 115,057 -0.20(-1.90%)
Jan 31, 2008 9.404 10.32 9.381 10.29 91,867 +0.77(+8.05%)
Jan 30, 2008 9.437 9.860 9.144 9.525 31,223 +0.00(+0.00%)
Jan 29, 2008 9.851 9.851 9.181 9.525 31,339 -0.28(-2.89%)
Jan 28, 2008 9.260 9.874 8.926 9.809 96,070 +0.55(+5.92%)
Jan 25, 2008 9.121 9.358 9.121 9.260 44,057 +0.28(+3.16%)
Jan 24, 2008 9.312 9.349 8.903 8.977 49,547 -0.42(-4.50%)
Jan 23, 2008 8.768 9.437 8.577 9.400 63,308 +0.40(+4.49%)
Jan 22, 2008 8.252 9.079 7.839 8.996 67,038 +0.38(+4.37%)
Jan 21, 2008 8.833 8.963 8.429 8.619 90,036 +0.00(+0.00%)
Jan 18, 2008 8.833 8.963 8.429 8.619 90,036 -0.21(-2.37%)
Jan 17, 2008 9.256 9.256 8.824 8.828 39,290 -0.51(-5.47%)
Jan 16, 2008 8.852 9.618 8.642 9.339 76,212 +0.34(+3.82%)
Jan 15, 2008 8.698 9.042 8.512 8.996 60,308 -0.04(-0.46%)
Jan 14, 2008 8.754 9.079 8.670 9.037 39,206 +0.43(+5.02%)
Jan 11, 2008 9.284 9.372 8.601 8.605 89,528 -0.77(-8.23%)
Jan 10, 2008 8.889 9.553 8.666 9.377 54,731 +0.37(+4.07%)
Jan 09, 2008 8.712 9.009 8.694 9.009 68,279 +0.26(+2.97%)
Jan 08, 2008 9.251 9.404 8.721 8.749 97,332 -0.46(-5.04%)
Jan 07, 2008 8.717 9.372 8.717 9.214 89,857 +0.53(+6.04%)
Jan 04, 2008 8.931 9.140 8.619 8.689 106,087 -0.37(-4.10%)
Jan 03, 2008 9.353 9.657 9.061 9.061 117,500 -0.26(-2.74%)
Jan 02, 2008 9.614 9.748 9.112 9.316 104,462 -0.39(-4.07%)
Jan 01, 2008 9.488 9.943 9.372 9.711 47,705 +0.00(+0.00%)
Dec 31, 2007 9.488 9.943 9.372 9.711 47,705 +0.02(+0.19%)
Dec 28, 2007 9.948 10.16 9.693 9.693 31,533 -0.09(-0.90%)
Dec 27, 2007 10.58 10.58 9.781 9.781 136,790 -0.86(-8.12%)
Dec 26, 2007 10.18 10.64 9.381 10.64 151,082 +0.46(+4.56%)
Dec 24, 2007 10.06 10.32 9.781 10.18 88,880 +0.19(+1.91%)
Dec 21, 2007 9.869 10.12 9.739 9.990 246,155 +0.40(+4.22%)
Dec 20, 2007 9.586 9.586 9.307 9.586 76,621 +0.10(+1.08%)
Dec 19, 2007 9.316 9.530 9.284 9.483 74,572 +0.13(+1.39%)
Dec 18, 2007 9.088 9.353 8.986 9.353 172,202 +0.39(+4.41%)
Dec 17, 2007 9.112 9.154 8.924 8.958 82,897 -0.21(-2.28%)
Dec 14, 2007 9.335 9.428 9.167 9.167 60,611 -0.30(-3.14%)
Dec 13, 2007 9.274 9.465 9.056 9.465 85,430 +0.05(+0.49%)
Dec 12, 2007 9.530 9.609 9.112 9.418 383,976 +0.21(+2.32%)
Dec 11, 2007 9.339 9.688 9.088 9.205 103,577 -0.07(-0.75%)
Dec 10, 2007 9.205 9.409 9.191 9.274 212,081 +0.07(+0.81%)
Dec 07, 2007 9.107 9.246 8.917 9.200 245,543 +0.14(+1.54%)
Dec 06, 2007 8.824 9.061 8.577 9.061 115,128 +0.20(+2.31%)
Dec 05, 2007 8.824 8.889 8.740 8.856 82,925 +0.19(+2.20%)
Dec 04, 2007 8.536 8.791 8.480 8.666 70,335 +0.08(+0.92%)
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.