Skip to main content
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, 2008 9.488 9.716 9.488 9.572 129,756 -0.09(-0.96%)
Jul 30, 2008 9.846 9.846 9.609 9.665 68,176 -0.02(-0.24%)
Jul 29, 2008 9.688 9.920 9.669 9.688 93,860 +0.31(+3.27%)
Jul 28, 2008 9.739 9.758 9.377 9.381 55,926 -0.38(-3.86%)
Jul 25, 2008 9.916 9.916 9.567 9.758 77,783 +0.00(+0.05%)
Jul 24, 2008 9.679 9.758 9.646 9.753 77,202 -0.06(-0.57%)
Jul 23, 2008 10.08 10.19 9.781 9.809 145,549 -0.29(-2.90%)
Jul 22, 2008 9.679 10.19 9.669 10.10 96,350 +0.29(+2.94%)
Jul 21, 2008 9.809 9.920 9.804 9.813 34,096 -0.09(-0.94%)
Jul 18, 2008 10.27 10.43 9.874 9.906 115,812 -0.32(-3.09%)
Jul 17, 2008 10.33 10.38 9.948 10.22 114,758 +0.07(+0.69%)
Jul 16, 2008 9.446 10.22 9.186 10.15 86,067 +0.84(+9.03%)
Jul 15, 2008 9.284 9.530 9.237 9.312 77,953 -0.18(-1.86%)
Jul 14, 2008 10.09 10.19 9.344 9.488 43,693 -0.50(-5.02%)
Jul 11, 2008 9.623 10.17 9.486 9.990 108,925 +0.26(+2.67%)
Jul 10, 2008 9.325 9.855 9.144 9.730 39,909 +0.37(+3.97%)
Jul 09, 2008 9.781 9.967 9.349 9.358 75,806 -0.63(-6.33%)
Jul 08, 2008 9.014 10.14 8.605 9.990 111,538 +1.03(+11.46%)
Jul 07, 2008 9.637 9.990 8.879 8.963 61,111 -0.54(-5.72%)
Jul 04, 2008 9.456 9.693 9.293 9.507 14,481 +0.00(+0.00%)
Jul 03, 2008 9.456 9.693 9.293 9.507 14,481 +0.06(+0.59%)
Jul 02, 2008 9.270 9.516 9.121 9.451 96,974 +0.19(+2.06%)
Jul 01, 2008 8.917 9.270 8.805 9.260 93,503 +0.39(+4.45%)
Jun 30, 2008 9.116 9.293 8.865 8.865 93,159 -0.28(-3.10%)
Jun 27, 2008 9.330 9.516 8.828 9.149 383,502 -0.19(-1.99%)
Jun 26, 2008 9.544 9.892 9.335 9.335 55,218 -0.31(-3.18%)
Jun 25, 2008 9.641 9.641 9.339 9.641 69,538 +0.01(+0.10%)
Jun 24, 2008 9.758 9.957 9.353 9.632 49,521 -0.15(-1.52%)
Jun 23, 2008 10.38 10.55 9.758 9.781 54,964 -0.53(-5.09%)
Jun 20, 2008 10.50 10.79 10.23 10.31 146,520 -0.28(-2.63%)
Jun 19, 2008 10.48 10.91 10.38 10.58 48,118 +0.14(+1.38%)
Jun 18, 2008 10.54 10.82 10.29 10.44 24,048 -0.08(-0.75%)
Jun 17, 2008 11.09 11.09 10.45 10.52 35,476 -0.55(-4.99%)
Jun 16, 2008 10.87 11.07 10.86 11.07 29,678 +0.20(+1.84%)
Jun 13, 2008 10.93 11.02 10.69 10.87 34,962 +0.13(+1.25%)
Jun 12, 2008 10.87 11.01 10.69 10.74 29,512 +0.01(+0.13%)
Jun 11, 2008 10.98 11.04 10.72 10.72 61,429 -0.26(-2.41%)
Jun 10, 2008 11.14 11.33 10.92 10.99 139,654 -0.29(-2.59%)
Jun 09, 2008 11.11 11.36 11.07 11.28 119,917 +0.31(+2.84%)
Jun 06, 2008 11.52 11.52 10.92 10.97 100,525 -0.65(-5.56%)
Jun 05, 2008 11.31 11.62 11.22 11.62 89,547 +0.33(+2.88%)
Jun 04, 2008 11.24 11.38 11.19 11.29 100,315 +0.04(+0.37%)
Jun 03, 2008 11.25 11.34 11.19 11.25 78,139 +0.07(+0.58%)
Jun 02, 2008 11.11 11.28 11.00 11.18 78,733 +0.06(+0.58%)
May 30, 2008 11.43 11.43 11.12 11.12 62,716 -0.33(-2.92%)
May 29, 2008 11.37 11.45 11.30 11.45 108,146 +0.07(+0.65%)
May 28, 2008 11.50 11.50 11.30 11.38 65,034 -0.07(-0.65%)
May 27, 2008 11.18 11.50 11.18 11.45 95,332 +0.20(+1.82%)
May 26, 2008 11.30 11.36 11.18 11.25 51,322 +0.00(+0.00%)
May 23, 2008 11.30 11.36 11.18 11.25 51,322 -0.11(-0.98%)
May 22, 2008 11.15 11.36 10.92 11.36 81,558 +0.29(+2.64%)
May 21, 2008 11.17 11.29 10.96 11.07 71,305 +0.01(+0.13%)
May 20, 2008 10.96 11.26 10.96 11.05 45,268 +0.03(+0.25%)
May 19, 2008 11.06 11.21 10.92 11.03 96,075 -0.06(-0.55%)
May 16, 2008 11.41 11.41 10.96 11.09 78,885 -0.23(-2.01%)
May 15, 2008 11.15 11.38 10.80 11.31 72,192 +0.14(+1.25%)
May 14, 2008 11.19 11.38 11.09 11.17 65,863 -0.02(-0.21%)
May 13, 2008 11.18 11.25 10.97 11.20 66,734 +0.05(+0.42%)
May 12, 2008 10.86 11.23 10.76 11.15 77,065 +0.35(+3.23%)
May 09, 2008 10.69 11.03 10.69 10.80 39,920 -0.02(-0.17%)
May 08, 2008 11.05 11.05 10.75 10.82 79,299 +0.03(+0.26%)
May 07, 2008 11.07 11.34 10.69 10.79 115,055 -0.46(-4.09%)
May 06, 2008 10.91 11.28 10.91 11.25 322,675 +0.28(+2.54%)
May 05, 2008 10.74 11.05 10.72 10.97 90,376 +0.14(+1.33%)
May 02, 2008 11.15 11.15 10.76 10.83 72,343 -0.29(-2.63%)
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.