Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Finl Corp (NQ: LKFN )

64.17 -0.15 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.730 9.963 9.730 9.816 126,532 -0.10(-0.96%)
Jul 30, 2008 10.10 10.10 9.854 9.911 66,482 -0.02(-0.24%)
Jul 29, 2008 9.935 10.17 9.916 9.935 91,528 +0.31(+3.27%)
Jul 28, 2008 9.987 10.01 9.616 9.620 54,536 -0.39(-3.86%)
Jul 25, 2008 10.17 10.17 9.811 10.01 75,850 +0.00(+0.05%)
Jul 24, 2008 9.925 10.01 9.892 10.00 75,284 -0.06(-0.57%)
Jul 23, 2008 10.34 10.45 10.03 10.06 141,932 -0.30(-2.90%)
Jul 22, 2008 9.925 10.45 9.916 10.36 93,956 +0.30(+2.94%)
Jul 21, 2008 10.06 10.17 10.05 10.06 33,249 -0.10(-0.94%)
Jul 18, 2008 10.54 10.69 10.13 10.16 112,934 -0.32(-3.09%)
Jul 17, 2008 10.60 10.64 10.20 10.48 111,906 +0.07(+0.69%)
Jul 16, 2008 9.687 10.48 9.420 10.41 83,928 +0.86(+9.03%)
Jul 15, 2008 9.520 9.773 9.473 9.549 76,016 -0.18(-1.86%)
Jul 14, 2008 10.35 10.44 9.582 9.730 42,607 -0.51(-5.02%)
Jul 11, 2008 9.868 10.43 9.727 10.24 106,218 +0.27(+2.67%)
Jul 10, 2008 9.563 10.11 9.377 9.978 38,918 +0.38(+3.97%)
Jul 09, 2008 10.03 10.22 9.587 9.596 73,922 -0.65(-6.33%)
Jul 08, 2008 9.244 10.40 8.825 10.24 108,766 +1.05(+11.46%)
Jul 07, 2008 9.882 10.24 9.106 9.191 59,592 -0.56(-5.72%)
Jul 04, 2008 9.697 9.940 9.530 9.749 14,122 +0.00(+0.00%)
Jul 03, 2008 9.697 9.940 9.530 9.749 14,122 +0.06(+0.59%)
Jul 02, 2008 9.506 9.758 9.353 9.692 94,564 +0.20(+2.06%)
Jul 01, 2008 9.144 9.506 9.029 9.496 91,179 +0.41(+4.45%)
Jun 30, 2008 9.349 9.530 9.091 9.091 90,843 -0.29(-3.10%)
Jun 27, 2008 9.568 9.758 9.053 9.382 373,971 -0.19(-1.99%)
Jun 26, 2008 9.787 10.14 9.573 9.573 53,846 -0.31(-3.18%)
Jun 25, 2008 9.887 9.887 9.577 9.887 67,810 +0.01(+0.10%)
Jun 24, 2008 10.01 10.21 9.592 9.878 48,290 -0.15(-1.52%)
Jun 23, 2008 10.65 10.82 10.01 10.03 53,598 -0.54(-5.09%)
Jun 20, 2008 10.77 11.06 10.49 10.57 142,878 -0.29(-2.63%)
Jun 19, 2008 10.74 11.18 10.65 10.85 46,922 +0.15(+1.38%)
Jun 18, 2008 10.81 11.09 10.55 10.71 23,450 -0.08(-0.75%)
Jun 17, 2008 11.37 11.37 10.71 10.79 34,594 -0.57(-4.99%)
Jun 16, 2008 11.15 11.35 11.14 11.35 28,940 +0.20(+1.84%)
Jun 13, 2008 11.21 11.30 10.96 11.15 34,093 +0.14(+1.26%)
Jun 12, 2008 11.15 11.29 10.96 11.01 28,779 +0.01(+0.13%)
Jun 11, 2008 11.26 11.33 11.00 11.00 59,902 -0.27(-2.41%)
Jun 10, 2008 11.43 11.62 11.20 11.27 136,183 -0.30(-2.59%)
Jun 09, 2008 11.39 11.65 11.35 11.57 116,936 +0.32(+2.84%)
Jun 06, 2008 11.81 11.81 11.20 11.25 98,027 -0.66(-5.56%)
Jun 05, 2008 11.60 11.91 11.50 11.91 87,322 +0.33(+2.88%)
Jun 04, 2008 11.53 11.67 11.48 11.58 97,821 +0.04(+0.37%)
Jun 03, 2008 11.54 11.63 11.48 11.54 76,197 +0.07(+0.58%)
Jun 02, 2008 11.39 11.57 11.28 11.47 76,776 +0.07(+0.58%)
May 30, 2008 11.72 11.72 11.40 11.40 61,157 -0.34(-2.92%)
May 29, 2008 11.65 11.75 11.59 11.75 105,459 +0.08(+0.65%)
May 28, 2008 11.79 11.79 11.58 11.67 63,418 -0.08(-0.65%)
May 27, 2008 11.47 11.79 11.47 11.75 92,963 +0.21(+1.82%)
May 26, 2008 11.59 11.65 11.46 11.54 50,047 +0.00(+0.00%)
May 23, 2008 11.59 11.65 11.46 11.54 50,047 -0.11(-0.98%)
May 22, 2008 11.43 11.65 11.20 11.65 79,531 +0.30(+2.64%)
May 21, 2008 11.45 11.58 11.24 11.35 69,533 +0.01(+0.13%)
May 20, 2008 11.24 11.55 11.24 11.34 44,143 +0.03(+0.25%)
May 19, 2008 11.34 11.49 11.20 11.31 93,687 -0.06(-0.54%)
May 16, 2008 11.70 11.70 11.24 11.37 76,925 -0.23(-2.01%)
May 15, 2008 11.44 11.67 11.08 11.60 70,398 +0.14(+1.25%)
May 14, 2008 11.47 11.67 11.37 11.46 64,226 -0.02(-0.21%)
May 13, 2008 11.47 11.54 11.25 11.48 65,076 +0.05(+0.42%)
May 12, 2008 11.14 11.52 11.03 11.44 75,149 +0.36(+3.23%)
May 09, 2008 10.96 11.31 10.96 11.08 38,928 -0.02(-0.17%)
May 08, 2008 11.34 11.34 11.02 11.10 77,328 +0.03(+0.26%)
May 07, 2008 11.35 11.63 10.96 11.07 112,195 -0.47(-4.09%)
May 06, 2008 11.18 11.57 11.18 11.54 314,656 +0.29(+2.54%)
May 05, 2008 11.02 11.33 10.99 11.25 88,130 +0.15(+1.33%)
May 02, 2008 11.44 11.44 11.04 11.11 70,545 -0.30(-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.