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

Lakeland Finl Corp (NQ: LKFN )

69.52 +1.83 (+2.70%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 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 (%)
Jun 30, 2004 4.048 4.048 3.981 3.991 15,110 +0.02(+0.42%)
Jun 29, 2004 4.037 4.037 3.974 3.974 24,764 +0.03(+0.79%)
Jun 28, 2004 3.987 4.024 3.943 3.943 52,886 -0.11(-2.65%)
Jun 25, 2004 4.005 4.052 3.994 4.050 65,059 +0.06(+1.52%)
Jun 24, 2004 4.018 4.018 3.949 3.989 10,493 +0.00(+0.12%)
Jun 23, 2004 4.005 4.048 3.961 3.985 38,615 +0.05(+1.24%)
Jun 22, 2004 3.873 3.936 3.857 3.936 18,468 -0.11(-2.68%)
Jun 21, 2004 3.937 4.044 3.879 4.044 41,554 +0.10(+2.48%)
Jun 18, 2004 3.998 3.998 3.937 3.947 60,022 +0.02(+0.61%)
Jun 17, 2004 4.018 4.019 3.923 3.923 4,617 -0.10(-2.37%)
Jun 16, 2004 4.007 4.018 3.935 4.018 7,555 +0.07(+1.81%)
Jun 15, 2004 3.987 4.047 3.914 3.947 23,925 -0.02(-0.54%)
Jun 14, 2004 4.010 4.013 3.926 3.968 31,480 -0.00(-0.06%)
Jun 10, 2004 3.945 4.019 3.939 3.970 32,319 -0.02(-0.48%)
Jun 09, 2004 4.007 4.007 3.937 3.989 5,036 -0.01(-0.36%)
Jun 08, 2004 3.958 4.006 3.912 4.004 20,147 +0.04(+1.11%)
Jun 07, 2004 3.922 3.960 3.918 3.960 167,895 +0.02(+0.61%)
Jun 04, 2004 3.874 3.954 3.874 3.936 6,715 +0.05(+1.26%)
Jun 03, 2004 4.017 4.017 3.887 3.887 61,701 -0.09(-2.31%)
Jun 02, 2004 3.988 3.988 3.967 3.979 3,777 +0.02(+0.60%)
Jun 01, 2004 3.931 3.988 3.925 3.955 16,369 +0.03(+0.64%)
May 28, 2004 3.887 3.930 3.887 3.930 5,036 +0.08(+2.20%)
May 27, 2004 3.923 3.923 3.837 3.845 7,975 -0.06(-1.44%)
May 26, 2004 3.869 3.924 3.838 3.901 4,617 +0.03(+0.68%)
May 25, 2004 3.661 3.875 3.661 3.875 16,369 +0.25(+6.80%)
May 24, 2004 3.597 3.661 3.597 3.628 5,456 +0.05(+1.50%)
May 21, 2004 3.564 3.589 3.562 3.575 51,208 +0.01(+0.33%)
May 20, 2004 3.645 3.645 3.547 3.563 25,604 -0.04(-1.16%)
May 19, 2004 3.620 3.721 3.605 3.605 22,665 -0.09(-2.39%)
May 18, 2004 3.661 3.704 3.623 3.693 10,493 +0.05(+1.31%)
May 17, 2004 3.657 3.779 3.561 3.645 30,640 +0.03(+0.82%)
May 14, 2004 3.724 3.749 3.590 3.615 6,296 -0.14(-3.71%)
May 13, 2004 3.720 3.755 3.606 3.755 9,234 +0.06(+1.51%)
May 12, 2004 3.580 3.699 3.552 3.699 33,998 +0.04(+1.01%)
May 11, 2004 3.372 3.662 3.372 3.662 23,085 +0.28(+8.20%)
May 10, 2004 3.533 3.533 3.376 3.384 16,369 -0.12(-3.37%)
May 07, 2004 3.612 3.632 3.502 3.502 85,626 -0.03(-0.81%)
May 06, 2004 3.580 3.619 3.520 3.531 65,479 -0.10(-2.85%)
May 05, 2004 3.634 3.636 3.634 3.634 4,197 +0.00(+0.00%)
May 04, 2004 3.577 3.690 3.575 3.634 18,888 +0.06(+1.60%)
May 03, 2004 3.608 3.617 3.574 3.577 9,234 -0.05(-1.41%)
Apr 30, 2004 3.755 3.756 3.628 3.628 50,788 -0.13(-3.33%)
Apr 29, 2004 3.839 3.911 3.754 3.754 3,777 -0.05(-1.28%)
Apr 28, 2004 3.861 3.963 3.802 3.802 15,950 -0.16(-4.06%)
Apr 27, 2004 3.962 3.963 3.931 3.963 26,863 +0.00(+0.00%)
Apr 26, 2004 3.812 3.963 3.812 3.963 18,468 +0.17(+4.43%)
Apr 23, 2004 3.900 3.900 3.792 3.795 6,296 -0.10(-2.66%)
Apr 22, 2004 3.869 3.899 3.827 3.899 10,913 +0.11(+2.92%)
Apr 21, 2004 3.960 3.960 3.746 3.788 12,592 +0.05(+1.27%)
Apr 20, 2004 3.896 3.926 3.740 3.740 10,913 -0.09(-2.30%)
Apr 19, 2004 3.873 3.895 3.829 3.829 7,555 -0.11(-2.69%)
Apr 16, 2004 3.955 3.955 3.874 3.935 17,209 -0.02(-0.51%)
Apr 15, 2004 3.961 3.961 3.933 3.955 12,592 +0.00(+0.00%)
Apr 14, 2004 4.021 4.021 3.933 3.955 15,530 -0.09(-2.32%)
Apr 13, 2004 4.028 4.087 4.028 4.049 20,567 +0.01(+0.21%)
Apr 12, 2004 3.968 4.080 3.968 4.041 3,777 +0.01(+0.18%)
Apr 08, 2004 3.944 4.048 3.944 4.033 35,257 +0.05(+1.29%)
Apr 07, 2004 3.945 3.982 3.905 3.982 5,036 +0.01(+0.18%)
Apr 06, 2004 3.992 4.109 3.873 3.975 24,344 -0.05(-1.24%)
Apr 05, 2004 3.989 4.039 3.989 4.025 11,752 -0.01(-0.15%)
Apr 02, 2004 4.050 4.080 4.030 4.031 39,875 +0.00(+0.12%)
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.