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

Historical Prices

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.