Skip to main content
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 (%)
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%)
May 01, 2008 11.11 11.43 11.08 11.41 143,277 +0.31(+2.79%)
Apr 30, 2008 11.28 11.40 10.99 11.10 71,582 -0.13(-1.15%)
Apr 29, 2008 11.36 11.36 11.22 11.23 16,611 -0.12(-1.05%)
Apr 28, 2008 11.35 11.44 11.06 11.35 55,172 +0.10(+0.89%)
Apr 25, 2008 11.32 11.37 10.96 11.25 33,566 +0.05(+0.43%)
Apr 24, 2008 10.60 11.29 10.60 11.20 67,644 +0.68(+6.48%)
Apr 23, 2008 11.01 11.01 10.43 10.52 57,831 -0.45(-4.09%)
Apr 22, 2008 11.20 11.25 10.84 10.96 49,321 -0.31(-2.75%)
Apr 21, 2008 11.29 11.41 11.20 11.27 35,990 -0.13(-1.17%)
Apr 18, 2008 11.35 11.44 11.10 11.41 70,692 +0.29(+2.57%)
Apr 17, 2008 11.22 11.22 10.89 11.12 28,556 -0.17(-1.52%)
Apr 16, 2008 11.15 11.31 10.99 11.29 123,402 +0.34(+3.13%)
Apr 15, 2008 10.91 11.03 10.63 10.95 94,829 +0.16(+1.46%)
Apr 14, 2008 10.89 11.00 10.76 10.79 125,018 -0.15(-1.35%)
Apr 11, 2008 10.91 11.08 10.80 10.94 112,831 -0.12(-1.12%)
Apr 10, 2008 11.03 11.09 10.90 11.06 124,620 +0.03(+0.30%)
Apr 09, 2008 11.01 11.06 10.96 11.03 173,355 -0.05(-0.43%)
Apr 08, 2008 10.94 11.15 10.94 11.08 14,189 +0.03(+0.26%)
Apr 07, 2008 10.98 11.16 10.95 11.05 99,032 -0.02(-0.21%)
Apr 04, 2008 11.11 11.13 10.98 11.07 28,510 +0.01(+0.13%)
Apr 03, 2008 10.94 11.16 10.79 11.06 180,033 +0.00(+0.00%)
Apr 02, 2008 11.08 11.13 10.82 11.06 30,422 -0.07(-0.60%)
Apr 01, 2008 11.02 11.16 11.00 11.13 39,300 +0.33(+3.09%)
Mar 31, 2008 11.04 11.22 10.79 10.79 27,022 -0.27(-2.41%)
Mar 28, 2008 11.00 11.29 11.00 11.06 23,140 -0.14(-1.23%)
Mar 27, 2008 11.42 11.42 11.04 11.20 36,034 -0.18(-1.55%)
Mar 26, 2008 10.76 11.38 10.42 11.37 114,846 +0.34(+3.07%)
Mar 25, 2008 11.08 11.08 10.54 11.04 196,114 -0.07(-0.64%)
Mar 24, 2008 10.82 11.11 10.58 11.11 136,750 +0.20(+1.88%)
Mar 21, 2008 10.40 10.90 9.801 10.90 434,027 +0.00(+0.00%)
Mar 20, 2008 10.40 10.90 9.801 10.90 434,027 +0.69(+6.77%)
Mar 19, 2008 10.37 10.41 10.20 10.21 64,219 -0.07(-0.65%)
Mar 18, 2008 10.19 10.29 10.07 10.28 60,580 +0.35(+3.50%)
Mar 17, 2008 9.730 10.24 9.716 9.930 91,441 -0.10(-1.04%)
Mar 14, 2008 10.23 10.23 9.763 10.03 59,294 -0.10(-0.94%)
Mar 13, 2008 9.782 10.17 9.716 10.13 28,437 +0.21(+2.16%)
Mar 12, 2008 10.22 10.24 9.735 9.916 100,338 -0.20(-2.02%)
Mar 11, 2008 9.768 10.13 9.649 10.12 104,355 +0.61(+6.36%)
Mar 10, 2008 9.616 9.616 9.463 9.515 99,198 -0.06(-0.65%)
Mar 07, 2008 9.311 9.711 9.311 9.577 28,445 +0.13(+1.36%)
Mar 06, 2008 9.749 9.749 9.449 9.449 55,250 -0.37(-3.78%)
Mar 05, 2008 9.682 9.863 9.506 9.820 109,992 +0.20(+2.13%)
Mar 04, 2008 9.415 9.720 9.387 9.616 68,557 +0.08(+0.85%)
Mar 03, 2008 9.720 9.882 9.411 9.535 162,260 -0.19(-1.91%)
Feb 29, 2008 9.716 9.935 9.716 9.720 64,448 -0.13(-1.35%)
Feb 28, 2008 10.01 10.23 9.749 9.854 57,369 -0.21(-2.13%)
Feb 27, 2008 9.963 10.20 9.959 10.07 118,586 -0.01(-0.14%)
Feb 26, 2008 10.03 10.17 9.949 10.08 140,169 +0.00(+0.00%)
Feb 25, 2008 9.725 10.15 9.725 10.08 187,035 +0.30(+3.07%)
Feb 22, 2008 9.801 10.04 9.620 9.782 88,902 +0.01(+0.15%)
Feb 21, 2008 10.05 10.19 9.763 9.768 48,626 -0.20(-1.96%)
Feb 20, 2008 9.830 9.963 9.701 9.963 67,930 +0.09(+0.87%)
Feb 19, 2008 9.930 10.01 9.697 9.878 64,746 +0.10(+1.02%)
Feb 18, 2008 9.711 9.854 9.697 9.778 57,285 +0.00(+0.00%)
Feb 15, 2008 9.711 9.854 9.697 9.778 57,285 +0.01(+0.15%)
Feb 14, 2008 10.13 10.41 9.706 9.763 88,915 -0.36(-3.53%)
Feb 13, 2008 9.816 10.12 9.792 10.12 43,451 +0.42(+4.32%)
Feb 12, 2008 9.458 9.973 9.458 9.701 77,844 +0.31(+3.30%)
Feb 11, 2008 9.758 9.758 9.387 9.392 52,504 -0.34(-3.52%)
Feb 08, 2008 9.816 9.978 9.601 9.735 115,278 -0.15(-1.54%)
Feb 07, 2008 9.859 10.04 9.697 9.887 57,564 +0.00(+0.05%)
Feb 06, 2008 10.06 10.08 9.801 9.882 42,886 -0.08(-0.77%)
Feb 05, 2008 10.12 10.12 9.797 9.959 139,455 -0.39(-3.78%)
Feb 04, 2008 10.34 10.48 10.03 10.35 120,313 -0.00(-0.05%)
Feb 01, 2008 10.58 10.58 9.773 10.35 112,197 -0.20(-1.90%)
Jan 31, 2008 9.644 10.58 9.620 10.55 89,584 +0.79(+8.05%)
Jan 30, 2008 9.677 10.11 9.377 9.768 30,447 +0.00(+0.00%)
Jan 29, 2008 10.10 10.10 9.415 9.768 30,561 -0.29(-2.89%)
Jan 28, 2008 9.496 10.13 9.153 10.06 93,683 +0.56(+5.92%)
Jan 25, 2008 9.353 9.596 9.353 9.496 42,962 +0.29(+3.16%)
Jan 24, 2008 9.549 9.587 9.130 9.206 48,316 -0.43(-4.50%)
Jan 23, 2008 8.991 9.677 8.796 9.639 61,735 +0.41(+4.49%)
Jan 22, 2008 8.462 9.311 8.038 9.225 65,372 +0.39(+4.37%)
Jan 21, 2008 9.058 9.191 8.643 8.839 87,798 +0.00(+0.00%)
Jan 18, 2008 9.058 9.191 8.643 8.839 87,798 -0.21(-2.37%)
Jan 17, 2008 9.492 9.492 9.049 9.053 38,313 -0.52(-5.47%)
Jan 16, 2008 9.077 9.863 8.863 9.577 74,318 +0.35(+3.82%)
Jan 15, 2008 8.920 9.272 8.729 9.225 58,809 -0.04(-0.46%)
Jan 14, 2008 8.977 9.311 8.891 9.268 38,231 +0.44(+5.02%)
Jan 11, 2008 9.520 9.611 8.820 8.825 87,303 -0.79(-8.23%)
Jan 10, 2008 9.115 9.797 8.886 9.616 53,371 +0.38(+4.07%)
Jan 09, 2008 8.934 9.239 8.915 9.239 66,582 +0.27(+2.97%)
Jan 08, 2008 9.487 9.644 8.944 8.972 94,913 -0.48(-5.04%)
Jan 07, 2008 8.939 9.611 8.939 9.449 87,624 +0.54(+6.04%)
Jan 04, 2008 9.158 9.373 8.839 8.910 103,450 -0.38(-4.10%)
Jan 03, 2008 9.592 9.903 9.292 9.292 114,580 -0.26(-2.74%)
Jan 02, 2008 9.859 9.997 9.344 9.554 101,866 -0.41(-4.07%)
Jan 01, 2008 9.730 10.20 9.611 9.959 46,519 +0.00(+0.00%)
Dec 31, 2007 9.730 10.20 9.611 9.959 46,519 +0.02(+0.19%)
Dec 28, 2007 10.20 10.42 9.940 9.940 30,749 -0.09(-0.90%)
Dec 27, 2007 10.85 10.85 10.03 10.03 133,390 -0.89(-8.12%)
Dec 26, 2007 10.44 10.92 9.620 10.92 147,327 +0.48(+4.56%)
Dec 24, 2007 10.32 10.58 10.03 10.44 86,671 +0.20(+1.91%)
Dec 21, 2007 10.12 10.37 9.987 10.24 240,037 +0.41(+4.22%)
Dec 20, 2007 9.830 9.830 9.544 9.830 74,717 +0.10(+1.08%)
Dec 19, 2007 9.554 9.773 9.520 9.725 72,719 +0.13(+1.39%)
Dec 18, 2007 9.320 9.592 9.215 9.592 167,922 +0.41(+4.41%)
Dec 17, 2007 9.344 9.387 9.151 9.187 80,837 -0.21(-2.28%)
Dec 14, 2007 9.573 9.668 9.401 9.401 59,105 -0.30(-3.14%)
Dec 13, 2007 9.511 9.706 9.287 9.706 83,307 +0.05(+0.49%)
Dec 12, 2007 9.773 9.854 9.344 9.658 374,433 +0.22(+2.32%)
Dec 11, 2007 9.577 9.935 9.320 9.439 101,003 -0.07(-0.75%)
Dec 10, 2007 9.439 9.649 9.425 9.511 206,811 +0.08(+0.81%)
Dec 07, 2007 9.339 9.482 9.144 9.434 239,441 +0.14(+1.54%)
Dec 06, 2007 9.049 9.292 8.796 9.292 112,267 +0.21(+2.31%)
Dec 05, 2007 9.049 9.115 8.963 9.082 80,864 +0.20(+2.20%)
Dec 04, 2007 8.753 9.015 8.696 8.886 68,587 +0.08(+0.92%)
Dec 03, 2007 8.901 9.311 8.806 8.806 77,706 -0.22(-2.43%)
Nov 30, 2007 9.396 9.430 8.948 9.025 127,306 -0.22(-2.37%)
Nov 29, 2007 9.573 9.573 9.230 9.244 110,292 -0.34(-3.58%)
Nov 28, 2007 9.463 9.587 9.292 9.587 87,616 +0.27(+2.86%)
Nov 27, 2007 9.196 9.463 9.153 9.320 71,428 +0.14(+1.56%)
Nov 26, 2007 9.530 9.577 9.115 9.177 148,677 -0.32(-3.36%)
Nov 23, 2007 9.530 9.649 9.439 9.496 29,362 +0.03(+0.30%)
Nov 21, 2007 9.468 9.530 9.368 9.468 33,234 -0.04(-0.40%)
Nov 20, 2007 9.463 9.530 9.244 9.506 86,950 +0.00(+0.05%)
Nov 19, 2007 9.387 9.530 9.196 9.501 54,605 -0.00(-0.05%)
Nov 16, 2007 9.706 9.763 9.292 9.506 48,345 -0.17(-1.72%)
Nov 15, 2007 9.868 9.906 9.539 9.673 144,574 -0.19(-1.93%)
Nov 14, 2007 10.33 10.34 9.768 9.863 52,664 -0.37(-3.63%)
Nov 13, 2007 10.10 10.27 9.916 10.23 103,456 +0.25(+2.53%)
Nov 12, 2007 10.17 10.28 9.697 9.982 74,358 -0.21(-2.06%)
Nov 09, 2007 9.711 10.21 9.539 10.19 39,971 +0.34(+3.43%)
Nov 08, 2007 9.706 9.944 9.530 9.854 69,248 +0.23(+2.43%)
Nov 07, 2007 9.587 9.806 9.439 9.620 86,969 -0.11(-1.13%)
Nov 06, 2007 9.439 9.758 9.292 9.730 55,371 +0.30(+3.24%)
Nov 05, 2007 9.506 9.658 9.311 9.425 94,688 -0.23(-2.42%)
Nov 02, 2007 9.739 9.920 9.535 9.658 32,149 +0.06(+0.60%)
Nov 01, 2007 9.763 9.849 9.463 9.601 277,354 -0.36(-3.63%)
Oct 31, 2007 9.749 10.33 9.749 9.963 77,141 +0.28(+2.90%)
Oct 30, 2007 9.859 10.01 9.658 9.682 44,370 -0.24(-2.40%)
Oct 29, 2007 9.987 10.03 9.697 9.920 68,098 -0.04(-0.43%)
Oct 26, 2007 9.530 9.992 9.458 9.963 70,566 +0.58(+6.14%)
Oct 25, 2007 9.682 10.03 9.377 9.387 50,131 -0.28(-2.91%)
Oct 24, 2007 9.596 9.909 9.530 9.668 72,799 +0.01(+0.15%)
Oct 23, 2007 9.682 9.697 9.563 9.654 57,755 -0.09(-0.88%)
Oct 22, 2007 9.687 9.806 9.530 9.739 147,327 -0.04(-0.39%)
Oct 19, 2007 10.08 10.08 9.701 9.778 145,980 -0.30(-3.02%)
Oct 18, 2007 9.844 10.08 9.754 10.08 53,573 +0.18(+1.83%)
Oct 17, 2007 10.30 10.30 9.749 9.901 175,760 -0.29(-2.85%)
Oct 16, 2007 10.39 10.39 9.668 10.19 257,334 -0.28(-2.64%)
Oct 15, 2007 11.50 11.50 10.24 10.47 161,985 -1.16(-10.00%)
Oct 12, 2007 11.45 11.72 11.31 11.63 20,235 +0.13(+1.16%)
Oct 11, 2007 11.80 11.81 11.37 11.50 44,494 -0.22(-1.91%)
Oct 10, 2007 11.65 11.76 11.49 11.72 30,653 +0.07(+0.61%)
Oct 09, 2007 11.80 11.80 11.48 11.65 21,778 -0.12(-1.01%)
Oct 08, 2007 11.78 11.80 11.51 11.77 43,119 -0.06(-0.48%)
Oct 05, 2007 11.67 11.91 11.50 11.83 48,525 +0.28(+2.39%)
Oct 04, 2007 11.46 11.63 11.37 11.55 11,326 +0.15(+1.34%)
Oct 03, 2007 11.76 11.77 11.37 11.40 74,511 -0.45(-3.78%)
Oct 02, 2007 11.62 11.88 11.61 11.85 33,041 +0.26(+2.26%)
Oct 01, 2007 10.99 11.88 10.99 11.58 96,399 +0.57(+5.19%)
Sep 28, 2007 11.65 11.71 10.99 11.01 57,126 -0.66(-5.67%)
Sep 27, 2007 11.71 11.86 11.67 11.67 74,415 +0.17(+1.45%)
Sep 26, 2007 11.41 11.70 11.30 11.51 28,418 +0.20(+1.73%)
Sep 25, 2007 11.31 11.48 11.29 11.31 18,443 -0.09(-0.75%)
Sep 24, 2007 11.62 11.72 11.29 11.40 37,472 -0.24(-2.09%)
Sep 21, 2007 11.72 11.75 11.49 11.64 129,136 +0.03(+0.29%)
Sep 20, 2007 12.07 12.07 11.49 11.61 51,759 -0.50(-4.13%)
Sep 19, 2007 11.79 12.12 11.44 12.11 96,736 +0.28(+2.38%)
Sep 18, 2007 10.89 11.83 10.65 11.83 135,000 +0.97(+8.95%)
Sep 17, 2007 11.14 11.14 10.85 10.85 11,813 -0.30(-2.65%)
Sep 14, 2007 10.98 11.15 10.75 11.15 32,124 +0.02(+0.17%)
Sep 13, 2007 11.29 11.29 10.94 11.13 17,786 -0.09(-0.76%)
Sep 12, 2007 11.36 11.36 11.18 11.22 29,052 -0.18(-1.55%)
Sep 11, 2007 10.91 11.41 10.91 11.39 23,077 +0.56(+5.15%)
Sep 10, 2007 11.14 11.17 10.64 10.84 32,145 -0.28(-2.49%)
Sep 07, 2007 11.03 11.19 10.96 11.11 64,224 -0.09(-0.81%)
Sep 06, 2007 11.11 11.27 11.01 11.20 45,329 +0.11(+0.99%)
Sep 05, 2007 11.35 11.39 11.08 11.09 23,461 -0.34(-3.00%)
Sep 04, 2007 11.07 11.44 11.07 11.44 29,973 +0.34(+3.05%)
Aug 31, 2007 11.36 11.36 11.08 11.10 43,086 -0.08(-0.72%)
Aug 30, 2007 11.32 11.55 11.13 11.18 35,642 -0.30(-2.57%)
Aug 29, 2007 11.23 11.47 11.03 11.47 36,372 +0.33(+2.95%)
Aug 28, 2007 11.44 11.44 11.02 11.15 111,683 -0.39(-3.35%)
Aug 27, 2007 11.53 11.60 11.08 11.53 85,150 -0.01(-0.08%)
Aug 24, 2007 11.36 11.55 11.14 11.54 45,195 +0.23(+2.02%)
Aug 23, 2007 12.03 12.03 11.23 11.31 78,451 -0.79(-6.54%)
Aug 22, 2007 11.96 12.38 11.87 12.10 69,055 +0.28(+2.38%)
Aug 21, 2007 11.55 11.98 11.48 11.82 45,940 +0.15(+1.31%)
Aug 20, 2007 11.90 12.00 11.60 11.67 59,993 -0.20(-1.69%)
Aug 17, 2007 12.12 12.12 11.34 11.87 125,293 +0.41(+3.58%)
Aug 16, 2007 10.86 11.46 10.27 11.46 164,595 +0.63(+5.85%)
Aug 15, 2007 11.31 11.52 10.82 10.83 75,246 -0.07(-0.66%)
Aug 14, 2007 11.33 11.33 10.76 10.90 61,296 -0.28(-2.51%)
Aug 13, 2007 11.40 11.73 11.06 11.18 85,055 -0.13(-1.14%)
Aug 10, 2007 10.65 11.82 10.63 11.31 125,149 +0.36(+3.26%)
Aug 09, 2007 11.15 11.34 10.69 10.95 79,641 -0.33(-2.92%)
Aug 08, 2007 11.52 11.61 10.78 11.28 232,864 -0.10(-0.92%)
Aug 07, 2007 11.59 11.65 11.12 11.38 155,961 -0.12(-1.08%)
Aug 06, 2007 10.88 11.60 10.40 11.51 199,041 +0.70(+6.48%)
Aug 03, 2007 10.94 11.58 10.73 10.81 178,159 -0.71(-6.16%)
Aug 02, 2007 11.28 11.61 11.28 11.52 140,916 +0.28(+2.50%)
Aug 01, 2007 10.74 11.33 10.74 11.24 229,743 +0.42(+3.92%)
Jul 31, 2007 11.01 11.03 10.76 10.81 107,876 -0.10(-0.92%)
Jul 30, 2007 10.54 11.02 10.43 10.91 103,444 +0.28(+2.65%)
Jul 27, 2007 10.73 10.91 10.56 10.63 99,723 -0.11(-1.06%)
Jul 26, 2007 10.91 10.95 10.46 10.74 114,498 -0.19(-1.74%)
Jul 25, 2007 11.16 11.43 10.71 10.94 301,860 -0.12(-1.08%)
Jul 24, 2007 11.02 11.29 10.87 11.05 278,720 -0.14(-1.28%)
Jul 23, 2007 10.72 11.24 10.72 11.20 172,216 +0.51(+4.77%)
Jul 20, 2007 11.02 11.02 10.55 10.69 100,111 -0.36(-3.24%)
Jul 19, 2007 10.98 11.08 10.84 11.04 68,547 +0.06(+0.56%)
Jul 18, 2007 10.75 10.98 10.62 10.98 278,628 +0.38(+3.59%)
Jul 17, 2007 10.72 10.94 10.60 10.60 306,179 +0.36(+3.54%)
Jul 16, 2007 9.606 10.62 9.606 10.24 617,868 +0.68(+7.07%)
Jul 13, 2007 10.13 10.13 9.554 9.563 260,224 -0.53(-5.24%)
Jul 12, 2007 9.901 10.09 9.816 10.09 40,233 +0.27(+2.77%)
Jul 11, 2007 9.882 9.930 9.792 9.820 50,009 -0.05(-0.53%)
Jul 10, 2007 10.12 10.12 9.816 9.873 63,695 -0.25(-2.45%)
Jul 09, 2007 10.32 10.51 10.09 10.12 34,867 -0.17(-1.67%)
Jul 06, 2007 10.09 10.41 10.09 10.29 47,570 +0.18(+1.79%)
Jul 05, 2007 10.15 10.15 10.04 10.11 22,260 -0.04(-0.38%)
Jul 03, 2007 10.27 10.27 10.12 10.15 8,312 -0.09(-0.88%)
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.