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

Lakeland Finl Corp (NQ: LKFN )

63.27 +0.46 (+0.73%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Aug 31, 2010 8.766 9.009 8.756 8.818 43,228 +0.01(+0.16%)
Aug 30, 2010 9.128 9.147 8.804 8.804 60,721 -0.39(-4.20%)
Aug 27, 2010 8.951 9.209 8.937 9.190 56,613 +0.36(+4.10%)
Aug 26, 2010 9.004 9.205 8.813 8.828 40,762 -0.17(-1.90%)
Aug 25, 2010 8.780 9.023 8.709 8.999 54,452 +0.14(+1.61%)
Aug 24, 2010 8.580 9.009 8.580 8.856 60,935 +0.20(+2.37%)
Aug 23, 2010 9.113 9.189 8.618 8.652 75,055 -0.43(-4.77%)
Aug 20, 2010 8.904 9.118 8.813 9.085 110,067 +0.14(+1.60%)
Aug 19, 2010 9.147 9.266 8.871 8.942 111,789 -0.25(-2.77%)
Aug 18, 2010 9.204 9.313 9.104 9.197 40,069 -0.05(-0.49%)
Aug 17, 2010 9.361 9.404 9.194 9.242 75,756 -0.05(-0.56%)
Aug 16, 2010 9.190 9.475 9.147 9.294 88,874 +0.11(+1.19%)
Aug 13, 2010 9.294 9.418 9.161 9.185 86,961 -0.11(-1.18%)
Aug 12, 2010 9.356 9.428 9.290 9.294 64,942 -0.10(-1.11%)
Aug 11, 2010 9.613 9.613 9.356 9.399 106,058 -0.36(-3.71%)
Aug 10, 2010 9.937 9.985 9.747 9.761 83,955 -0.31(-3.07%)
Aug 09, 2010 9.994 10.09 9.923 10.07 52,167 +0.16(+1.58%)
Aug 06, 2010 9.675 9.918 9.675 9.913 90,521 +0.11(+1.17%)
Aug 05, 2010 9.818 9.923 9.799 9.799 106,421 -0.10(-1.01%)
Aug 04, 2010 9.961 9.961 9.832 9.899 79,030 +0.02(+0.19%)
Aug 03, 2010 9.928 10.00 9.875 9.880 78,411 -0.12(-1.19%)
Aug 02, 2010 9.913 10.03 9.766 9.999 86,431 +0.22(+2.29%)
Jul 30, 2010 9.556 9.904 9.537 9.775 116,093 +0.07(+0.69%)
Jul 29, 2010 9.728 9.828 9.461 9.709 65,946 +0.08(+0.84%)
Jul 28, 2010 9.694 9.761 9.528 9.628 67,624 -0.10(-0.98%)
Jul 27, 2010 9.975 10.06 9.661 9.723 102,931 -0.21(-2.16%)
Jul 26, 2010 9.799 10.01 9.670 9.937 133,436 +0.20(+2.00%)
Jul 23, 2010 9.399 9.799 9.356 9.742 148,455 +0.28(+2.92%)
Jul 22, 2010 9.123 9.499 9.032 9.466 129,324 +0.49(+5.41%)
Jul 21, 2010 9.380 9.504 8.966 8.980 84,720 -0.34(-3.60%)
Jul 20, 2010 9.013 9.320 9.013 9.316 76,530 +0.20(+2.23%)
Jul 19, 2010 9.150 9.159 9.023 9.113 27,809 +0.00(+0.00%)
Jul 16, 2010 9.448 9.576 9.046 9.113 130,662 -0.41(-4.32%)
Jul 15, 2010 9.694 9.694 9.500 9.524 33,922 -0.24(-2.42%)
Jul 14, 2010 9.741 9.779 9.656 9.760 48,405 -0.05(-0.48%)
Jul 13, 2010 9.722 9.897 9.722 9.807 108,990 +0.23(+2.42%)
Jul 12, 2010 9.731 9.741 9.500 9.576 46,462 -0.17(-1.70%)
Jul 09, 2010 9.651 9.779 9.580 9.741 34,322 +0.05(+0.49%)
Jul 08, 2010 9.670 9.717 9.505 9.694 106,045 +0.13(+1.38%)
Jul 07, 2010 9.472 9.566 9.443 9.561 107,772 +0.14(+1.50%)
Jul 06, 2010 9.594 9.599 9.349 9.420 83,361 -0.07(-0.70%)
Jul 02, 2010 9.604 9.713 9.472 9.486 59,944 -0.05(-0.54%)
Jul 01, 2010 9.495 9.571 9.278 9.538 53,071 +0.10(+1.05%)
Jun 30, 2010 9.731 9.783 9.429 9.439 107,624 -0.26(-2.73%)
Jun 29, 2010 9.812 9.873 9.594 9.703 116,464 -0.22(-2.19%)
Jun 25, 2010 9.741 9.935 9.623 9.920 426,474 +0.19(+1.94%)
Jun 24, 2010 9.694 9.859 9.694 9.731 71,833 -0.03(-0.34%)
Jun 23, 2010 9.694 9.883 9.694 9.765 51,024 +0.03(+0.29%)
Jun 22, 2010 9.944 10.01 9.717 9.736 66,864 -0.21(-2.14%)
Jun 21, 2010 10.13 10.13 9.897 9.949 104,195 -0.09(-0.85%)
Jun 18, 2010 9.982 10.15 9.906 10.03 174,172 +0.12(+1.19%)
Jun 17, 2010 9.949 9.949 9.843 9.916 20,618 -0.00(-0.05%)
Jun 16, 2010 9.831 9.996 9.831 9.920 51,028 +0.00(+0.00%)
Jun 15, 2010 9.883 9.920 9.789 9.920 55,800 +0.12(+1.25%)
Jun 14, 2010 9.953 9.963 9.765 9.798 77,152 -0.07(-0.67%)
Jun 11, 2010 9.491 9.868 9.491 9.864 54,864 +0.30(+3.14%)
Jun 10, 2010 9.486 9.632 9.349 9.564 84,070 +0.22(+2.40%)
Jun 09, 2010 9.420 9.533 9.283 9.339 114,349 +0.01(+0.15%)
Jun 08, 2010 9.382 9.382 9.283 9.325 92,044 +0.01(+0.10%)
Jun 07, 2010 9.486 9.628 9.311 9.316 90,184 -0.11(-1.15%)
Jun 04, 2010 9.779 9.779 9.377 9.424 205,389 -0.47(-4.77%)
Jun 03, 2010 9.646 9.937 9.590 9.897 101,348 +0.23(+2.34%)
Jun 02, 2010 9.358 9.670 9.358 9.670 55,268 +0.33(+3.54%)
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.