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 (%)
May 31, 2005 8.573 8.612 8.549 8.596 52,943 +0.04(+0.43%)
May 27, 2005 8.515 8.642 8.515 8.559 247,930 +0.02(+0.24%)
May 26, 2005 8.515 8.538 8.515 8.538 10,330 +0.02(+0.27%)
May 25, 2005 8.480 8.596 8.480 8.515 170,452 -0.07(-0.81%)
May 24, 2005 8.577 8.700 8.533 8.584 126,547 +0.02(+0.24%)
May 23, 2005 8.740 8.779 8.508 8.563 102,013 -0.11(-1.26%)
May 20, 2005 8.803 8.803 8.603 8.673 220,813 +0.07(+0.86%)
May 19, 2005 8.587 8.663 8.519 8.598 342,196 +0.05(+0.57%)
May 18, 2005 8.517 8.603 8.480 8.549 413,217 +0.17(+2.05%)
May 17, 2005 8.306 8.503 8.306 8.378 82,643 +0.07(+0.87%)
May 16, 2005 8.245 8.396 8.245 8.306 69,730 +0.08(+0.99%)
May 13, 2005 8.543 8.543 8.224 8.224 90,391 -0.14(-1.67%)
May 12, 2005 8.526 8.563 8.364 8.364 127,839 -0.24(-2.83%)
May 11, 2005 8.392 8.608 8.364 8.608 61,982 +0.14(+1.62%)
May 10, 2005 8.480 8.596 8.387 8.470 64,565 -0.11(-1.25%)
May 09, 2005 8.540 8.577 8.487 8.577 154,956 -0.02(-0.22%)
May 06, 2005 8.468 8.608 8.464 8.596 156,247 +0.07(+0.82%)
May 05, 2005 8.457 8.526 8.447 8.526 46,487 +0.08(+0.91%)
May 04, 2005 8.238 8.450 8.203 8.450 176,908 +0.16(+1.91%)
May 03, 2005 8.261 8.380 8.259 8.292 56,817 +0.07(+0.85%)
May 02, 2005 8.180 8.241 8.180 8.222 86,517 +0.02(+0.25%)
Apr 29, 2005 8.157 8.364 8.131 8.201 489,404 +0.05(+0.57%)
Apr 28, 2005 8.180 8.180 8.152 8.155 54,234 -0.08(-0.96%)
Apr 27, 2005 8.306 8.308 8.178 8.234 266,008 -0.07(-0.89%)
Apr 26, 2005 8.366 8.410 8.306 8.308 47,778 -0.16(-1.87%)
Apr 25, 2005 8.396 8.510 8.250 8.466 205,317 +0.22(+2.65%)
Apr 22, 2005 8.422 8.505 8.243 8.247 225,978 -0.21(-2.45%)
Apr 21, 2005 8.573 8.598 8.454 8.454 241,474 +0.02(+0.22%)
Apr 20, 2005 8.752 8.752 8.364 8.436 222,104 -0.18(-2.13%)
Apr 19, 2005 8.512 8.638 8.445 8.619 149,791 +0.18(+2.09%)
Apr 18, 2005 8.519 8.519 8.387 8.443 50,360 +0.05(+0.64%)
Apr 15, 2005 8.382 8.457 8.317 8.389 297,000 +0.13(+1.58%)
Apr 14, 2005 8.503 8.510 8.259 8.259 135,587 -0.37(-4.33%)
Apr 13, 2005 8.633 8.633 8.615 8.633 7,747 +0.14(+1.61%)
Apr 12, 2005 8.436 8.580 8.436 8.496 59,400 -0.04(-0.49%)
Apr 11, 2005 8.596 8.642 8.415 8.538 126,547 -0.13(-1.47%)
Apr 08, 2005 8.691 8.731 8.661 8.666 77,478 -0.10(-1.09%)
Apr 07, 2005 8.691 8.791 8.656 8.761 89,100 +0.16(+1.92%)
Apr 06, 2005 8.642 8.666 8.596 8.596 24,534 -0.08(-0.94%)
Apr 05, 2005 8.735 8.735 8.677 8.677 23,243 -0.01(-0.08%)
Apr 04, 2005 8.677 8.738 8.677 8.684 76,187 -0.07(-0.82%)
Apr 01, 2005 9.054 9.054 8.756 8.756 152,374 -0.18(-1.98%)
Mar 31, 2005 8.861 8.933 8.786 8.933 213,065 +0.16(+1.77%)
Mar 30, 2005 8.645 8.847 8.642 8.777 99,430 +0.08(+0.88%)
Mar 29, 2005 8.645 8.796 8.622 8.700 42,613 -0.03(-0.40%)
Mar 28, 2005 8.842 8.842 8.640 8.735 45,195 -0.00(-0.05%)
Mar 24, 2005 8.768 8.861 8.670 8.740 117,508 +0.06(+0.64%)
Mar 23, 2005 8.991 9.047 8.684 8.684 73,604 -0.31(-3.41%)
Mar 22, 2005 9.068 9.068 8.991 8.991 111,052 -0.16(-1.78%)
Mar 21, 2005 9.170 9.170 9.061 9.154 99,430 +0.07(+0.77%)
Mar 18, 2005 9.256 9.256 9.061 9.084 368,022 -0.15(-1.66%)
Mar 17, 2005 9.212 9.237 9.061 9.237 55,526 +0.11(+1.22%)
Mar 16, 2005 9.200 9.200 9.042 9.126 112,343 +0.00(+0.03%)
Mar 15, 2005 9.239 9.239 9.102 9.123 246,639 -0.01(-0.15%)
Mar 14, 2005 9.205 9.207 9.119 9.137 166,578 -0.01(-0.15%)
Mar 11, 2005 9.107 9.239 9.107 9.151 63,273 +0.04(+0.46%)
Mar 10, 2005 9.174 9.174 9.107 9.109 16,786 +0.00(+0.03%)
Mar 09, 2005 9.167 9.167 9.107 9.107 286,669 -0.04(-0.46%)
Mar 08, 2005 9.314 9.314 9.091 9.149 309,913 -0.11(-1.18%)
Mar 07, 2005 9.291 9.363 9.198 9.258 173,034 -0.02(-0.18%)
Mar 04, 2005 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Mar 03, 2005 9.291 9.293 9.200 9.274 76,187 +0.06(+0.60%)
Mar 02, 2005 9.279 9.291 9.154 9.219 145,917 -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.