Skip to main content

Lakeland Inds Inc (NQ: LAKE )

24.05 +0.84 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.526 8.316 7.418 8.316 0 +0.41(+5.25%)
Dec 30, 2008 7.852 8.079 7.368 7.902 12,571 -0.20(-2.44%)
Dec 29, 2008 7.902 8.148 7.902 8.099 3,273 +0.12(+1.46%)
Dec 26, 2008 7.983 7.983 7.983 7.983 364 +0.17(+2.17%)
Dec 24, 2008 7.813 7.813 7.813 7.813 193 -0.09(-1.12%)
Dec 23, 2008 8.553 8.593 7.902 7.902 2,169 +0.00(+0.00%)
Dec 22, 2008 7.832 8.109 7.803 7.902 3,807 +0.10(+1.27%)
Dec 19, 2008 8.307 8.870 7.803 7.803 5,348 -0.01(-0.13%)
Dec 18, 2008 7.813 7.961 7.803 7.813 1,746 -0.10(-1.25%)
Dec 17, 2008 8.376 8.376 7.911 7.911 3,877 +0.01(+0.13%)
Dec 16, 2008 7.902 7.902 7.457 7.902 4,724 +0.44(+5.96%)
Dec 15, 2008 7.803 7.803 7.408 7.457 5,912 -0.35(-4.43%)
Dec 12, 2008 7.585 7.882 7.585 7.803 10,475 +0.40(+5.47%)
Dec 11, 2008 8.158 9.087 7.398 7.398 17,259 -0.45(-5.79%)
Dec 10, 2008 7.852 8.188 7.803 7.852 15,477 +1.37(+21.19%)
Dec 09, 2008 6.469 6.479 6.469 6.479 3,159 -0.15(-2.24%)
Dec 08, 2008 7.477 7.477 6.627 6.627 4,998 -1.01(-13.20%)
Dec 05, 2008 6.776 7.635 6.292 7.635 6,756 +0.67(+9.65%)
Dec 04, 2008 6.963 6.963 6.963 6.963 0 +0.00(+0.00%)
Dec 03, 2008 6.499 6.963 6.499 6.963 3,389 +0.42(+6.46%)
Dec 02, 2008 6.706 7.882 6.321 6.541 2,285 +0.32(+5.11%)
Dec 01, 2008 6.835 6.835 6.193 6.222 1,027 -0.75(-10.76%)
Nov 28, 2008 6.519 7.842 6.519 6.973 1,818 +0.16(+2.32%)
Nov 26, 2008 6.815 7.111 5.936 6.815 7,416 +0.00(+0.00%)
Nov 25, 2008 6.618 6.815 6.420 6.815 7,291 +0.25(+3.76%)
Nov 24, 2008 5.966 6.568 5.966 6.568 22,467 +0.29(+4.56%)
Nov 21, 2008 6.469 6.677 5.827 6.282 7,034 -0.90(-12.52%)
Nov 20, 2008 7.487 7.506 6.685 7.181 5,338 -0.40(-5.34%)
Nov 19, 2008 7.576 7.585 7.576 7.585 483 -0.07(-0.90%)
Nov 18, 2008 7.516 7.704 7.516 7.655 1,848 +0.00(+0.00%)
Nov 17, 2008 7.892 7.902 7.467 7.655 3,022 -0.25(-3.12%)
Nov 14, 2008 7.717 7.902 7.717 7.902 3,074 +0.34(+4.44%)
Nov 13, 2008 8.504 8.504 7.566 7.566 4,683 -0.93(-10.93%)
Nov 12, 2008 8.889 9.140 8.218 8.494 2,606 -0.31(-3.48%)
Nov 11, 2008 8.504 9.097 8.297 8.800 5,506 -0.09(-1.00%)
Nov 10, 2008 9.699 9.699 8.504 8.889 8,673 -1.00(-10.09%)
Nov 07, 2008 9.887 9.887 9.887 9.887 303 -0.01(-0.10%)
Nov 06, 2008 10.78 10.91 9.245 9.897 18,209 -0.87(-8.07%)
Nov 05, 2008 10.60 10.77 10.60 10.77 607 -0.25(-2.24%)
Nov 04, 2008 11.06 11.11 10.67 11.01 14,518 -0.05(-0.45%)
Nov 03, 2008 10.63 11.06 10.37 11.06 12,647 +0.06(+0.54%)
Oct 31, 2008 8.988 11.46 8.968 11.00 27,498 +1.69(+18.13%)
Oct 30, 2008 8.988 9.314 8.277 9.314 4,137 -0.04(-0.44%)
Oct 29, 2008 9.403 9.749 9.355 9.355 16,568 -0.32(-3.35%)
Oct 28, 2008 9.353 9.679 8.613 9.679 6,102 +0.41(+4.48%)
Oct 27, 2008 9.837 9.838 9.047 9.265 3,644 -0.62(-6.29%)
Oct 24, 2008 10.06 10.53 9.887 9.887 2,035 -0.11(-1.09%)
Oct 23, 2008 10.83 10.83 9.926 9.995 2,531 -0.84(-7.75%)
Oct 22, 2008 10.93 11.04 10.84 10.84 3,690 -0.38(-3.35%)
Oct 21, 2008 11.21 11.22 11.19 11.21 1,619 +0.01(+0.09%)
Oct 20, 2008 11.13 11.31 11.09 11.20 3,743 -0.39(-3.41%)
Oct 17, 2008 10.84 11.84 10.84 11.60 8,855 +0.58(+5.29%)
Oct 16, 2008 11.14 11.14 11.01 11.01 2,656 -0.07(-0.62%)
Oct 15, 2008 11.21 11.21 11.08 11.08 3,746 -0.47(-4.10%)
Oct 14, 2008 11.85 11.94 11.44 11.56 3,104 -0.30(-2.50%)
Oct 13, 2008 11.92 12.20 11.85 11.85 16,641 -0.12(-0.97%)
Oct 10, 2008 11.57 12.17 11.16 11.97 14,143 +0.11(+0.96%)
Oct 09, 2008 11.90 12.10 11.85 11.85 7,379 -0.25(-2.10%)
Oct 08, 2008 12.58 12.59 11.45 12.11 73,665 -0.09(-0.73%)
Oct 07, 2008 12.57 12.57 12.11 12.20 5,294 +0.10(+0.82%)
Oct 06, 2008 12.29 12.29 11.31 12.10 24,134 -0.35(-2.78%)
Oct 03, 2008 12.70 12.74 12.45 12.45 5,868 +0.00(+0.00%)
Oct 02, 2008 12.70 12.70 12.44 12.45 1,316 -0.25(-1.95%)
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.