Lakeland Finl Corp (NQ: LKFN )

62.29 -0.95 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.46 37.60 36.77 37.18 62,216 +0.17(+0.45%)
Jan 30, 2017 38.02 38.02 36.83 37.01 65,397 -1.26(-3.28%)
Jan 27, 2017 38.80 38.97 37.98 38.27 72,896 -0.47(-1.21%)
Jan 26, 2017 38.45 39.02 38.32 38.73 79,539 +0.48(+1.25%)
Jan 25, 2017 38.25 38.56 37.83 38.26 67,641 +0.76(+2.03%)
Jan 24, 2017 36.93 37.64 36.46 37.50 51,044 +0.84(+2.28%)
Jan 23, 2017 36.74 37.76 36.24 36.66 33,216 -0.16(-0.43%)
Jan 20, 2017 36.57 37.24 36.50 36.82 100,818 +0.50(+1.38%)
Jan 19, 2017 36.83 36.83 36.25 36.32 39,733 -0.51(-1.38%)
Jan 18, 2017 37.04 37.04 36.48 36.83 70,699 -0.03(-0.09%)
Jan 17, 2017 37.84 37.84 36.81 36.86 72,966 -1.31(-3.43%)
Jan 13, 2017 38.17 38.17 38.17 0 +0.73(+1.94%)
Jan 12, 2017 37.96 38.20 36.94 37.44 60,454 -0.70(-1.84%)
Jan 11, 2017 37.53 38.18 37.16 38.14 127,365 +0.53(+1.42%)
Jan 10, 2017 37.47 37.69 37.15 37.61 335,042 +0.14(+0.38%)
Jan 09, 2017 38.17 38.17 37.47 37.47 159,380 -0.83(-2.18%)
Jan 06, 2017 38.74 38.77 38.26 38.30 89,159 -0.38(-0.99%)
Jan 05, 2017 39.59 39.59 38.54 38.69 65,914 -0.90(-2.27%)
Jan 04, 2017 39.59 39.80 39.29 39.59 95,350 +0.23(+0.59%)
Jan 03, 2017 40.27 40.27 39.22 39.35 62,015 -0.12(-0.30%)
Dec 30, 2016 39.47 39.47 39.47 0 -0.05(-0.13%)
Dec 29, 2016 39.91 39.91 39.34 39.52 67,168 -0.29(-0.73%)
Dec 28, 2016 40.20 40.73 39.73 39.81 66,456 -0.24(-0.60%)
Dec 27, 2016 39.84 40.34 39.84 40.05 66,000 +0.38(+0.95%)
Dec 23, 2016 39.68 39.68 39.68 0 +0.00(+0.00%)
Dec 22, 2016 39.48 39.84 39.19 39.68 62,015 +0.16(+0.40%)
Dec 21, 2016 39.58 39.67 39.12 39.52 63,069 -0.17(-0.44%)
Dec 20, 2016 39.23 39.81 38.85 39.69 67,471 +0.47(+1.19%)
Dec 19, 2016 39.12 39.49 38.38 39.23 109,739 +0.38(+0.97%)
Dec 16, 2016 38.71 39.42 38.70 38.85 256,696 +0.08(+0.21%)
Dec 15, 2016 38.37 38.90 37.96 38.77 70,848 +0.65(+1.71%)
Dec 14, 2016 37.94 38.50 37.88 38.12 72,857 -0.13(-0.33%)
Dec 13, 2016 37.79 38.28 37.79 38.24 61,383 +0.29(+0.77%)
Dec 12, 2016 38.60 38.93 37.88 37.95 112,238 -0.70(-1.81%)
Dec 09, 2016 38.07 38.75 37.88 38.65 85,173 +0.45(+1.18%)
Dec 08, 2016 36.87 38.27 36.82 38.20 101,016 +1.49(+4.06%)
Dec 07, 2016 36.43 36.74 36.33 36.71 177,137 +0.29(+0.80%)
Dec 06, 2016 36.08 36.80 36.05 36.42 106,195 +0.21(+0.58%)
Dec 05, 2016 35.76 36.32 35.35 36.21 77,360 +0.80(+2.26%)
Dec 02, 2016 36.02 36.20 34.45 35.41 63,933 -0.73(-2.01%)
Dec 01, 2016 35.46 36.25 35.13 36.13 244,530 +0.97(+2.75%)
Nov 30, 2016 35.83 36.13 35.13 35.17 125,698 -0.36(-1.01%)
Nov 29, 2016 35.55 36.13 35.18 35.53 345,639 -0.16(-0.44%)
Nov 28, 2016 36.38 36.61 35.61 35.68 79,813 -0.91(-2.48%)
Nov 25, 2016 36.49 36.60 35.27 36.59 39,563 +0.06(+0.16%)
Nov 23, 2016 36.53 36.53 36.53 0 +0.12(+0.34%)
Nov 22, 2016 36.33 36.84 36.24 36.41 96,551 +0.33(+0.92%)
Nov 21, 2016 36.61 36.62 35.93 36.08 71,021 -0.54(-1.48%)
Nov 18, 2016 36.76 37.11 36.35 36.62 106,789 +0.04(+0.11%)
Nov 17, 2016 36.46 37.06 36.05 36.58 100,243 +0.22(+0.60%)
Nov 16, 2016 35.81 37.38 35.42 36.36 111,659 +0.47(+1.30%)
Nov 15, 2016 35.75 35.98 34.98 35.89 72,040 +0.16(+0.44%)
Nov 14, 2016 35.73 36.93 35.36 35.73 102,721 +0.51(+1.44%)
Nov 11, 2016 33.54 35.45 33.54 35.23 188,898 +1.58(+4.71%)
Nov 10, 2016 32.92 33.83 32.43 33.64 121,979 +1.40(+4.34%)
Nov 09, 2016 30.42 32.41 30.40 32.24 128,233 +1.60(+5.22%)
Nov 08, 2016 30.29 30.79 30.04 30.64 67,356 +0.18(+0.60%)
Nov 07, 2016 29.95 30.50 29.72 30.46 81,406 +1.00(+3.39%)
Nov 04, 2016 29.73 29.81 29.43 29.46 65,063 -0.24(-0.81%)
Nov 03, 2016 29.68 29.93 29.63 29.70 38,556 +0.14(+0.48%)
Nov 02, 2016 30.34 30.34 29.36 29.56 71,042 -0.75(-2.47%)
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.