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

Lakeland Finl Corp (NQ: LKFN )

67.25 -2.45 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 8.791 8.832 8.767 8.815 51,627 +0.04(+0.43%)
May 27, 2005 8.732 8.863 8.732 8.777 241,768 +0.02(+0.24%)
May 26, 2005 8.732 8.755 8.732 8.755 10,073 +0.02(+0.27%)
May 25, 2005 8.696 8.815 8.696 8.732 166,216 -0.07(-0.81%)
May 24, 2005 8.796 8.922 8.751 8.803 123,402 +0.02(+0.24%)
May 23, 2005 8.963 9.003 8.725 8.782 99,477 -0.11(-1.26%)
May 20, 2005 9.027 9.027 8.822 8.894 215,325 +0.08(+0.86%)
May 19, 2005 8.806 8.884 8.736 8.817 333,691 +0.05(+0.57%)
May 18, 2005 8.734 8.822 8.696 8.767 402,948 +0.18(+2.05%)
May 17, 2005 8.517 8.720 8.517 8.591 80,589 +0.07(+0.87%)
May 16, 2005 8.455 8.610 8.455 8.517 67,997 +0.08(+0.99%)
May 13, 2005 8.760 8.760 8.434 8.434 88,144 -0.14(-1.67%)
May 12, 2005 8.744 8.782 8.577 8.577 124,662 -0.25(-2.83%)
May 11, 2005 8.605 8.827 8.577 8.827 60,442 +0.14(+1.62%)
May 10, 2005 8.696 8.815 8.601 8.686 62,960 -0.11(-1.25%)
May 09, 2005 8.758 8.796 8.703 8.796 151,105 -0.02(-0.22%)
May 06, 2005 8.684 8.827 8.679 8.815 152,364 +0.07(+0.82%)
May 05, 2005 8.672 8.744 8.663 8.744 45,331 +0.08(+0.91%)
May 04, 2005 8.448 8.665 8.412 8.665 172,512 +0.16(+1.91%)
May 03, 2005 8.472 8.593 8.470 8.503 55,405 +0.07(+0.85%)
May 02, 2005 8.389 8.451 8.389 8.431 84,367 +0.02(+0.26%)
Apr 29, 2005 8.365 8.577 8.339 8.410 477,241 +0.05(+0.57%)
Apr 28, 2005 8.389 8.389 8.360 8.362 52,886 -0.08(-0.96%)
Apr 27, 2005 8.517 8.520 8.386 8.443 259,397 -0.08(-0.89%)
Apr 26, 2005 8.579 8.624 8.517 8.520 46,590 -0.16(-1.87%)
Apr 25, 2005 8.610 8.727 8.460 8.682 200,214 +0.22(+2.65%)
Apr 22, 2005 8.636 8.722 8.453 8.458 220,362 -0.21(-2.45%)
Apr 21, 2005 8.791 8.817 8.670 8.670 235,472 +0.02(+0.22%)
Apr 20, 2005 8.975 8.975 8.577 8.651 216,584 -0.19(-2.13%)
Apr 19, 2005 8.729 8.858 8.660 8.839 146,068 +0.18(+2.09%)
Apr 18, 2005 8.736 8.736 8.601 8.658 49,109 +0.05(+0.64%)
Apr 15, 2005 8.596 8.672 8.529 8.603 289,619 +0.13(+1.58%)
Apr 14, 2005 8.720 8.727 8.470 8.470 132,217 -0.38(-4.33%)
Apr 13, 2005 8.853 8.853 8.834 8.853 7,555 +0.14(+1.61%)
Apr 12, 2005 8.651 8.798 8.651 8.713 57,923 -0.04(-0.49%)
Apr 11, 2005 8.815 8.863 8.629 8.755 123,402 -0.13(-1.47%)
Apr 08, 2005 8.913 8.953 8.882 8.886 75,552 -0.10(-1.09%)
Apr 07, 2005 8.913 9.015 8.877 8.984 86,885 +0.17(+1.92%)
Apr 06, 2005 8.863 8.886 8.815 8.815 23,925 -0.08(-0.94%)
Apr 05, 2005 8.958 8.958 8.898 8.898 22,665 -0.01(-0.08%)
Apr 04, 2005 8.898 8.960 8.898 8.906 74,293 -0.07(-0.82%)
Apr 01, 2005 9.284 9.284 8.979 8.979 148,587 -0.18(-1.98%)
Mar 31, 2005 9.087 9.160 9.010 9.160 207,770 +0.16(+1.77%)
Mar 30, 2005 8.865 9.072 8.863 9.001 96,959 +0.08(+0.88%)
Mar 29, 2005 8.865 9.020 8.841 8.922 41,554 -0.04(-0.40%)
Mar 28, 2005 9.068 9.068 8.860 8.958 44,072 -0.00(-0.05%)
Mar 24, 2005 8.991 9.087 8.891 8.963 114,588 +0.06(+0.64%)
Mar 23, 2005 9.220 9.277 8.906 8.906 71,775 -0.31(-3.41%)
Mar 22, 2005 9.299 9.299 9.220 9.220 108,292 -0.17(-1.78%)
Mar 21, 2005 9.403 9.403 9.292 9.387 96,959 +0.07(+0.77%)
Mar 18, 2005 9.492 9.492 9.292 9.315 358,875 -0.16(-1.66%)
Mar 17, 2005 9.446 9.473 9.292 9.473 54,146 +0.11(+1.22%)
Mar 16, 2005 9.434 9.434 9.272 9.358 109,551 +0.00(+0.03%)
Mar 15, 2005 9.475 9.475 9.334 9.356 240,509 -0.01(-0.15%)
Mar 14, 2005 9.439 9.442 9.351 9.370 162,438 -0.01(-0.15%)
Mar 11, 2005 9.339 9.475 9.339 9.384 61,701 +0.04(+0.46%)
Mar 10, 2005 9.408 9.408 9.339 9.342 16,369 +0.00(+0.03%)
Mar 09, 2005 9.401 9.401 9.339 9.339 279,545 -0.04(-0.46%)
Mar 08, 2005 9.551 9.551 9.322 9.382 302,211 -0.11(-1.18%)
Mar 07, 2005 9.527 9.601 9.432 9.494 168,734 -0.02(-0.18%)
Mar 04, 2005 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Mar 03, 2005 9.527 9.530 9.434 9.511 74,293 +0.06(+0.60%)
Mar 02, 2005 9.515 9.527 9.387 9.454 142,291 -0.07(-0.78%)
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.