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

Lakeland Finl Corp (NQ: LKFN )

58.77 -0.39 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2003 4.123 4.162 4.123 4.162 3,013 +0.04(+1.07%)
Nov 26, 2003 4.192 4.193 4.024 4.118 15,926 +0.02(+0.51%)
Nov 25, 2003 4.045 4.292 4.045 4.097 23,415 -0.08(-1.86%)
Nov 24, 2003 4.019 4.206 3.953 4.175 40,142 +0.19(+4.78%)
Nov 21, 2003 4.023 4.059 3.952 3.984 27,315 -0.04(-0.95%)
Nov 20, 2003 4.150 4.150 4.023 4.023 11,880 -0.12(-2.97%)
Nov 19, 2003 3.952 4.146 3.896 4.146 24,681 +0.23(+5.81%)
Nov 18, 2003 4.140 4.140 3.918 3.918 35,859 -0.19(-4.58%)
Nov 17, 2003 4.193 4.233 4.092 4.106 32,872 -0.09(-2.08%)
Nov 14, 2003 4.268 4.291 4.159 4.193 19,459 +0.01(+0.28%)
Nov 13, 2003 4.292 4.292 4.152 4.182 25,791 -0.10(-2.44%)
Nov 12, 2003 4.285 4.298 4.241 4.286 11,983 +0.05(+1.10%)
Nov 11, 2003 4.267 4.286 4.240 4.240 11,044 -0.00(-0.05%)
Nov 10, 2003 4.268 4.298 4.241 4.242 25,916 +0.00(+0.05%)
Nov 07, 2003 4.310 4.342 4.235 4.240 26,243 -0.06(-1.35%)
Nov 06, 2003 4.293 4.298 4.203 4.298 10,760 +0.00(+0.08%)
Nov 05, 2003 4.252 4.294 4.212 4.294 17,647 -0.01(-0.22%)
Nov 04, 2003 4.328 4.352 4.261 4.304 28,344 +0.05(+1.20%)
Nov 03, 2003 4.127 4.346 4.127 4.253 42,397 +0.05(+1.27%)
Oct 31, 2003 4.325 4.346 4.126 4.199 22,813 -0.09(-2.14%)
Oct 30, 2003 4.240 4.291 4.291 4.291 9,409 +0.05(+1.21%)
Oct 29, 2003 4.106 4.256 4.054 4.240 33,793 +0.00(+0.08%)
Oct 28, 2003 4.059 4.236 3.991 4.236 25,395 +0.25(+6.20%)
Oct 27, 2003 3.946 4.040 3.946 3.989 8,608 +0.08(+2.05%)
Oct 24, 2003 3.977 3.977 3.893 3.909 32,713 -0.04(-1.03%)
Oct 23, 2003 3.990 3.990 3.949 3.949 8,608 -0.05(-1.34%)
Oct 22, 2003 4.044 4.044 4.003 4.003 34,865 -0.01(-0.26%)
Oct 21, 2003 4.092 4.092 4.013 4.013 8,608 -0.04(-1.00%)
Oct 20, 2003 4.059 4.060 4.013 4.054 6,886 +0.04(+1.01%)
Oct 17, 2003 4.085 4.222 4.013 4.013 31,852 -0.05(-1.34%)
Oct 16, 2003 4.182 4.268 4.068 4.068 24,534 -0.13(-2.99%)
Oct 15, 2003 4.193 4.199 4.178 4.193 22,128 +0.00(+0.00%)
Oct 14, 2003 4.031 4.193 4.031 4.193 24,870 +0.04(+0.87%)
Oct 13, 2003 4.018 4.157 4.018 4.157 27,810 +0.15(+3.74%)
Oct 10, 2003 4.003 4.008 3.927 4.008 26,480 +0.00(+0.00%)
Oct 09, 2003 4.008 4.042 4.003 4.008 14,647 +0.03(+0.79%)
Oct 08, 2003 4.019 4.034 3.972 3.976 21,521 -0.05(-1.35%)
Oct 07, 2003 4.031 4.031 3.980 4.031 20,282 +0.00(+0.00%)
Oct 06, 2003 3.960 4.031 3.960 4.031 12,913 +0.05(+1.23%)
Oct 03, 2003 3.994 4.031 3.917 3.982 20,230 -0.01(-0.15%)
Oct 02, 2003 4.016 4.030 3.988 3.988 1,721 -0.04(-1.07%)
Oct 01, 2003 3.977 4.031 3.941 4.031 68,301 +0.11(+2.72%)
Sep 30, 2003 3.885 3.996 3.833 3.924 29,700 -0.06(-1.40%)
Sep 29, 2003 3.973 3.996 3.802 3.980 22,382 +0.03(+0.76%)
Sep 26, 2003 3.889 3.996 3.752 3.949 82,677 +0.14(+3.63%)
Sep 25, 2003 3.757 3.907 3.749 3.811 19,119 -0.10(-2.67%)
Sep 24, 2003 3.876 3.916 3.794 3.916 21,947 +0.04(+1.02%)
Sep 23, 2003 3.839 3.897 3.833 3.876 56,894 +0.04(+0.97%)
Sep 22, 2003 3.775 3.840 3.690 3.839 34,090 +0.11(+2.96%)
Sep 19, 2003 3.713 3.782 3.713 3.729 11,191 -0.00(-0.06%)
Sep 18, 2003 3.690 3.731 3.690 3.731 34,086 +0.00(+0.12%)
Sep 17, 2003 3.693 3.726 3.693 3.726 4,304 +0.00(+0.06%)
Sep 16, 2003 3.723 3.728 3.717 3.724 42,677 +0.00(+0.03%)
Sep 15, 2003 3.723 3.728 3.700 3.723 46,917 +0.00(+0.00%)
Sep 12, 2003 3.693 3.728 3.693 3.723 13,773 -0.00(-0.12%)
Sep 11, 2003 3.723 3.730 3.707 3.728 31,852 +0.02(+0.60%)
Sep 10, 2003 3.717 3.725 3.702 3.706 17,217 -0.02(-0.59%)
Sep 09, 2003 3.694 3.729 3.694 3.728 16,356 +0.00(+0.03%)
Sep 08, 2003 3.724 3.729 3.695 3.726 16,786 +0.01(+0.16%)
Sep 05, 2003 3.706 3.721 3.694 3.721 18,939 +0.00(+0.09%)
Sep 04, 2003 3.682 3.724 3.682 3.717 86,517 +0.02(+0.57%)
Sep 03, 2003 3.677 3.703 3.657 3.696 33,143 -0.02(-0.50%)
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.