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

Lakeland Finl Corp (NQ: LKFN )

62.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 27, 2009 8.201 8.364 8.071 8.108 52,134 -0.19(-2.24%)
Feb 26, 2009 8.382 8.538 8.294 8.294 137,003 -0.02(-0.22%)
Feb 25, 2009 8.447 8.628 7.941 8.313 118,804 -0.18(-2.13%)
Feb 24, 2009 8.405 8.549 8.289 8.494 99,028 +0.19(+2.29%)
Feb 23, 2009 8.615 8.717 8.196 8.303 68,641 -0.21(-2.46%)
Feb 20, 2009 8.322 8.670 8.317 8.512 93,580 +0.07(+0.77%)
Feb 19, 2009 8.489 8.582 8.415 8.447 101,574 -0.01(-0.11%)
Feb 18, 2009 8.410 8.768 8.382 8.457 65,331 +0.19(+2.25%)
Feb 17, 2009 8.638 9.154 8.271 8.271 52,842 -0.52(-5.87%)
Feb 13, 2009 9.200 9.233 8.726 8.786 27,272 -0.38(-4.11%)
Feb 12, 2009 8.773 9.316 8.773 9.163 29,861 -0.11(-1.20%)
Feb 11, 2009 9.214 9.274 9.051 9.274 42,983 +0.30(+3.37%)
Feb 10, 2009 9.381 9.525 8.921 8.972 56,296 -0.50(-5.30%)
Feb 09, 2009 9.539 9.711 9.437 9.474 58,125 -0.13(-1.40%)
Feb 06, 2009 9.604 9.851 9.525 9.609 119,013 +0.02(+0.19%)
Feb 05, 2009 9.386 9.874 9.386 9.590 40,689 +0.16(+1.67%)
Feb 04, 2009 9.883 10.11 9.246 9.432 62,479 -0.30(-3.10%)
Feb 03, 2009 10.14 10.14 9.516 9.734 100,030 -0.37(-3.63%)
Feb 02, 2009 9.460 10.22 9.353 10.10 110,497 +0.53(+5.53%)
Jan 30, 2009 9.339 9.725 9.339 9.572 68,983 +0.36(+3.94%)
Jan 29, 2009 9.948 10.10 9.084 9.209 42,268 -0.84(-8.33%)
Jan 28, 2009 9.511 10.05 9.293 10.05 84,879 +0.71(+7.62%)
Jan 27, 2009 9.205 9.516 9.121 9.335 50,972 +0.13(+1.41%)
Jan 26, 2009 9.140 9.288 9.070 9.205 22,574 +0.12(+1.33%)
Jan 23, 2009 9.014 9.242 8.810 9.084 46,982 -0.14(-1.56%)
Jan 22, 2009 9.451 9.576 8.972 9.228 43,069 -0.41(-4.29%)
Jan 21, 2009 9.237 9.665 8.986 9.641 88,140 +0.51(+5.60%)
Jan 20, 2009 9.799 9.925 9.121 9.130 61,674 -0.85(-8.48%)
Jan 16, 2009 9.990 9.990 9.720 9.976 63,601 -0.01(-0.14%)
Jan 15, 2009 10.09 10.09 9.665 9.990 143,507 -0.11(-1.06%)
Jan 14, 2009 10.05 10.32 10.03 10.10 99,355 -0.22(-2.12%)
Jan 13, 2009 10.06 10.38 10.06 10.32 94,484 +0.18(+1.79%)
Jan 12, 2009 10.21 10.43 10.08 10.13 90,359 -0.07(-0.68%)
Jan 09, 2009 10.35 10.40 10.03 10.20 100,713 -0.18(-1.74%)
Jan 08, 2009 10.05 10.39 9.995 10.38 51,135 +0.33(+3.28%)
Jan 07, 2009 10.12 10.27 10.01 10.05 26,719 -0.21(-2.08%)
Jan 06, 2009 10.38 10.64 9.999 10.27 76,524 +0.04(+0.41%)
Jan 05, 2009 10.77 10.77 10.07 10.23 80,786 -0.44(-4.14%)
Jan 02, 2009 11.09 11.09 10.58 10.67 45,088 -0.40(-3.61%)
Dec 31, 2008 10.69 11.20 10.34 11.07 133,480 +0.38(+3.57%)
Dec 30, 2008 10.42 10.69 10.20 10.69 64,406 +0.43(+4.21%)
Dec 29, 2008 10.57 10.63 10.22 10.25 104,742 -0.30(-2.82%)
Dec 26, 2008 10.63 10.64 10.22 10.55 49,144 -0.01(-0.09%)
Dec 24, 2008 10.45 10.65 10.29 10.56 24,166 +0.07(+0.66%)
Dec 23, 2008 9.725 10.57 9.516 10.49 177,020 +0.91(+9.45%)
Dec 22, 2008 10.35 10.49 9.298 9.586 102,848 -0.77(-7.41%)
Dec 19, 2008 10.24 10.67 9.920 10.35 385,301 +0.50(+5.09%)
Dec 18, 2008 10.21 10.21 9.781 9.851 73,628 -0.31(-3.02%)
Dec 17, 2008 10.34 10.34 9.911 10.16 116,219 -0.39(-3.70%)
Dec 16, 2008 9.716 10.55 9.418 10.55 243,047 +1.08(+11.38%)
Dec 15, 2008 10.03 10.03 9.312 9.469 107,397 -0.67(-6.64%)
Dec 12, 2008 9.860 10.24 9.860 10.14 104,367 +0.06(+0.60%)
Dec 11, 2008 10.13 10.43 10.04 10.08 110,766 -0.35(-3.34%)
Dec 10, 2008 10.13 10.55 9.934 10.43 116,546 +0.41(+4.13%)
Dec 09, 2008 10.15 10.44 9.943 10.02 63,876 -0.30(-2.88%)
Dec 08, 2008 10.43 10.53 10.04 10.32 117,405 +0.09(+0.91%)
Dec 05, 2008 9.293 10.22 9.293 10.22 74,013 +0.90(+9.62%)
Dec 04, 2008 9.493 10.08 9.302 9.325 64,195 -0.37(-3.79%)
Dec 03, 2008 9.581 10.32 9.237 9.693 118,823 -0.11(-1.14%)
Dec 02, 2008 9.070 9.897 8.847 9.804 192,856 +0.99(+11.17%)
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.