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

Lakeland Finl Corp (NQ: LKFN )

63.24 +0.43 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 8.317 8.331 8.186 8.256 58,128 -0.05(-0.56%)
Feb 25, 2010 8.214 8.313 8.177 8.303 47,724 -0.01(-0.11%)
Feb 24, 2010 8.219 8.345 8.214 8.313 38,548 +0.10(+1.20%)
Feb 23, 2010 8.355 8.355 8.177 8.214 52,196 -0.14(-1.68%)
Feb 22, 2010 8.313 8.378 8.223 8.355 37,565 +0.05(+0.56%)
Feb 19, 2010 8.252 8.373 8.172 8.308 73,212 +0.06(+0.68%)
Feb 18, 2010 8.228 8.294 8.144 8.252 49,027 +0.04(+0.46%)
Feb 17, 2010 8.242 8.266 8.130 8.214 51,533 +0.02(+0.23%)
Feb 16, 2010 8.280 8.388 8.130 8.195 43,196 -0.05(-0.57%)
Feb 12, 2010 8.153 8.242 8.242 8.242 126,055 +0.02(+0.23%)
Feb 11, 2010 8.022 8.228 8.022 8.223 85,905 +0.17(+2.10%)
Feb 10, 2010 7.998 8.064 7.975 8.055 50,405 +0.04(+0.47%)
Feb 09, 2010 8.181 8.181 7.989 8.017 46,461 -0.04(-0.52%)
Feb 08, 2010 8.205 8.205 8.003 8.059 77,322 -0.15(-1.88%)
Feb 05, 2010 8.022 8.261 7.970 8.214 116,884 +0.23(+2.94%)
Feb 04, 2010 8.153 8.167 7.975 7.980 96,271 -0.19(-2.30%)
Feb 03, 2010 8.308 8.472 8.092 8.167 66,276 -0.18(-2.19%)
Feb 02, 2010 8.439 8.570 8.341 8.350 105,656 -0.11(-1.27%)
Feb 01, 2010 8.692 8.692 8.275 8.458 218,049 -0.24(-2.75%)
Jan 29, 2010 8.252 8.720 8.148 8.697 418,262 +0.45(+5.52%)
Jan 28, 2010 8.181 8.336 8.040 8.242 137,974 +0.11(+1.33%)
Jan 27, 2010 8.041 8.233 8.041 8.134 88,288 +0.08(+0.93%)
Jan 26, 2010 8.045 8.216 8.041 8.059 137,648 +0.01(+0.12%)
Jan 25, 2010 8.064 8.116 8.027 8.050 123,818 +0.03(+0.35%)
Jan 22, 2010 8.017 8.125 7.980 8.022 125,981 -0.02(-0.23%)
Jan 21, 2010 8.106 8.125 7.975 8.041 119,017 -0.01(-0.15%)
Jan 20, 2010 8.192 8.224 7.950 8.052 106,089 -0.19(-2.31%)
Jan 19, 2010 8.099 8.257 7.950 8.243 193,969 +0.17(+2.13%)
Jan 15, 2010 8.187 8.071 8.071 8.071 197,139 -0.09(-1.08%)
Jan 14, 2010 8.099 8.201 8.089 8.159 41,704 +0.06(+0.69%)
Jan 13, 2010 8.085 8.159 8.038 8.103 96,908 +0.03(+0.35%)
Jan 12, 2010 8.131 8.159 8.038 8.076 62,497 -0.10(-1.19%)
Jan 11, 2010 8.257 8.257 8.066 8.173 117,973 -0.04(-0.45%)
Jan 08, 2010 8.150 8.257 8.101 8.210 77,273 +0.01(+0.11%)
Jan 07, 2010 8.145 8.271 8.038 8.201 115,997 +0.11(+1.32%)
Jan 06, 2010 8.168 8.285 8.062 8.094 128,284 -0.06(-0.74%)
Jan 05, 2010 8.178 8.266 8.057 8.155 141,959 -0.01(-0.17%)
Jan 04, 2010 8.136 8.201 8.094 8.168 103,005 +0.15(+1.91%)
Dec 31, 2009 8.196 8.015 8.015 8.015 247,930 -0.21(-2.54%)
Dec 30, 2009 8.145 8.257 8.136 8.224 148,573 +0.01(+0.17%)
Dec 29, 2009 8.280 8.289 8.182 8.210 55,468 -0.05(-0.62%)
Dec 28, 2009 8.266 8.294 8.155 8.261 113,073 +0.00(+0.00%)
Dec 24, 2009 8.266 8.285 8.182 8.261 20,282 +0.01(+0.17%)
Dec 23, 2009 8.247 8.294 8.101 8.247 77,796 +0.03(+0.40%)
Dec 22, 2009 8.178 8.285 8.141 8.215 106,730 +0.04(+0.45%)
Dec 21, 2009 8.192 8.294 8.099 8.178 101,386 +0.01(+0.17%)
Dec 18, 2009 8.108 8.294 8.029 8.164 919,203 +0.13(+1.56%)
Dec 17, 2009 7.978 8.141 7.952 8.038 190,962 +0.02(+0.23%)
Dec 16, 2009 8.234 8.234 7.973 8.020 171,810 -0.22(-2.65%)
Dec 15, 2009 8.164 8.252 7.950 8.238 197,759 +0.01(+0.11%)
Dec 14, 2009 8.145 8.229 8.099 8.229 142,590 +0.17(+2.13%)
Dec 11, 2009 8.052 8.173 7.964 8.057 97,947 +0.02(+0.29%)
Dec 10, 2009 8.178 8.238 7.964 8.034 163,703 -0.14(-1.76%)
Dec 09, 2009 8.168 8.234 8.131 8.178 124,346 +0.01(+0.11%)
Dec 08, 2009 8.201 8.238 8.131 8.168 123,954 -0.04(-0.45%)
Dec 07, 2009 8.094 8.217 8.080 8.206 202,758 +0.11(+1.38%)
Dec 04, 2009 8.011 8.122 7.959 8.094 240,490 +0.16(+2.05%)
Dec 03, 2009 7.992 8.020 7.922 7.932 242,629 -0.02(-0.29%)
Dec 02, 2009 7.876 7.959 7.876 7.955 204,555 +0.06(+0.77%)
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.