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 (%)
Jul 31, 2007 10.73 10.76 10.49 10.54 110,626 -0.10(-0.92%)
Jul 30, 2007 10.28 10.75 10.17 10.64 106,080 +0.27(+2.64%)
Jul 27, 2007 10.46 10.64 10.30 10.37 102,264 -0.11(-1.06%)
Jul 26, 2007 10.64 10.68 10.20 10.48 117,416 -0.19(-1.74%)
Jul 25, 2007 10.88 11.15 10.44 10.66 309,553 -0.12(-1.08%)
Jul 24, 2007 10.75 11.01 10.60 10.78 285,824 -0.14(-1.28%)
Jul 23, 2007 10.45 10.96 10.45 10.92 176,605 +0.50(+4.77%)
Jul 20, 2007 10.75 10.75 10.29 10.42 102,663 -0.35(-3.24%)
Jul 19, 2007 10.71 10.80 10.57 10.77 70,294 +0.06(+0.56%)
Jul 18, 2007 10.49 10.71 10.36 10.71 285,729 +0.37(+3.60%)
Jul 17, 2007 10.45 10.66 10.34 10.34 313,983 +0.35(+3.54%)
Jul 16, 2007 9.367 10.36 9.367 9.985 633,615 +0.66(+7.08%)
Jul 13, 2007 9.874 9.874 9.316 9.325 266,856 -0.52(-5.24%)
Jul 12, 2007 9.655 9.841 9.572 9.841 41,259 +0.26(+2.77%)
Jul 11, 2007 9.637 9.683 9.548 9.576 51,284 -0.05(-0.53%)
Jul 10, 2007 9.869 9.869 9.572 9.627 65,318 -0.24(-2.45%)
Jul 09, 2007 10.06 10.25 9.841 9.869 35,756 -0.17(-1.67%)
Jul 06, 2007 9.841 10.15 9.841 10.04 48,783 +0.18(+1.79%)
Jul 05, 2007 9.897 9.897 9.795 9.860 22,828 -0.04(-0.38%)
Jul 03, 2007 10.01 10.01 9.869 9.897 8,524 -0.09(-0.88%)
Jul 02, 2007 9.948 10.10 9.892 9.985 26,712 +0.10(+1.03%)
Jun 29, 2007 10.19 10.37 9.874 9.883 42,666 -0.25(-2.48%)
Jun 28, 2007 10.43 10.43 10.06 10.13 68,013 -0.25(-2.42%)
Jun 27, 2007 9.916 10.39 9.846 10.38 38,248 +0.39(+3.95%)
Jun 26, 2007 9.962 10.04 9.767 9.990 62,105 +0.12(+1.22%)
Jun 25, 2007 10.08 10.18 9.855 9.869 45,154 -0.22(-2.21%)
Jun 22, 2007 10.12 10.12 9.767 10.09 295,930 -0.02(-0.23%)
Jun 21, 2007 10.21 10.21 9.943 10.12 41,526 -0.11(-1.05%)
Jun 20, 2007 10.68 10.69 10.21 10.22 43,689 -0.46(-4.27%)
Jun 19, 2007 10.37 10.68 10.37 10.68 36,802 +0.25(+2.36%)
Jun 18, 2007 10.09 10.52 10.03 10.43 173,895 +0.33(+3.22%)
Jun 15, 2007 10.26 10.29 10.01 10.11 224,687 +0.12(+1.16%)
Jun 14, 2007 10.07 10.13 9.990 9.990 29,700 -0.10(-0.97%)
Jun 13, 2007 9.957 10.14 9.902 10.09 88,239 +0.17(+1.73%)
Jun 12, 2007 10.22 10.22 9.883 9.916 40,030 -0.37(-3.61%)
Jun 11, 2007 10.22 10.39 10.17 10.29 19,184 +0.00(+0.00%)
Jun 08, 2007 9.999 10.36 9.939 10.29 18,054 +0.30(+2.98%)
Jun 07, 2007 10.00 10.09 9.967 9.990 41,164 -0.10(-1.01%)
Jun 06, 2007 10.07 10.09 9.990 10.09 23,568 -0.07(-0.64%)
Jun 05, 2007 10.27 10.28 10.14 10.16 39,628 -0.14(-1.35%)
Jun 04, 2007 10.41 10.42 10.29 10.30 44,649 -0.09(-0.89%)
Jun 01, 2007 10.29 10.43 10.29 10.39 27,750 +0.17(+1.64%)
May 31, 2007 10.19 10.35 10.08 10.22 32,000 +0.03(+0.32%)
May 30, 2007 10.03 10.22 10.03 10.19 27,046 +0.05(+0.46%)
May 29, 2007 10.05 10.18 9.985 10.14 29,732 +0.15(+1.53%)
May 25, 2007 9.855 10.12 9.855 9.990 69,962 +0.14(+1.46%)
May 24, 2007 9.781 9.855 9.758 9.846 74,934 +0.04(+0.38%)
May 23, 2007 9.855 9.869 9.785 9.809 35,248 -0.00(-0.05%)
May 22, 2007 9.734 9.860 9.679 9.813 48,841 +0.02(+0.24%)
May 21, 2007 9.883 10.03 9.744 9.790 63,170 +0.03(+0.33%)
May 18, 2007 9.860 9.860 9.623 9.758 88,051 -0.05(-0.52%)
May 17, 2007 10.02 10.04 9.795 9.809 73,604 -0.20(-1.95%)
May 16, 2007 10.08 10.10 9.818 10.00 63,093 -0.02(-0.23%)
May 15, 2007 10.06 10.12 10.01 10.03 47,821 -0.06(-0.55%)
May 14, 2007 10.17 10.23 9.999 10.08 134,838 -0.09(-0.91%)
May 11, 2007 10.13 10.28 10.09 10.18 81,390 +0.12(+1.15%)
May 10, 2007 10.34 10.49 10.06 10.06 46,095 -0.37(-3.52%)
May 09, 2007 10.26 10.48 10.22 10.43 20,619 +0.13(+1.26%)
May 08, 2007 10.32 10.39 10.22 10.30 34,482 -0.02(-0.18%)
May 07, 2007 10.32 10.49 10.32 10.32 39,337 -0.06(-0.54%)
May 04, 2007 10.23 10.39 10.23 10.37 14,217 +0.12(+1.18%)
May 03, 2007 10.44 10.52 10.22 10.25 20,258 -0.22(-2.13%)
May 02, 2007 10.16 10.50 10.16 10.47 32,797 +0.32(+3.11%)
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.