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 (%)
Aug 31, 2023 49.43 50.73 49.24 50.51 127,626 +1.09(+2.20%)
Aug 30, 2023 49.90 49.90 49.17 49.43 49,379 -0.47(-0.95%)
Aug 29, 2023 49.81 50.03 49.52 49.90 66,222 +0.17(+0.35%)
Aug 28, 2023 49.45 50.32 49.45 49.73 77,239 +0.40(+0.81%)
Aug 25, 2023 50.46 51.44 49.19 49.33 84,196 -0.89(-1.77%)
Aug 24, 2023 50.08 51.30 49.77 50.22 94,181 -0.11(-0.21%)
Aug 23, 2023 51.06 51.19 50.13 50.33 85,546 -0.60(-1.18%)
Aug 22, 2023 52.60 53.30 50.93 50.93 87,570 -1.81(-3.44%)
Aug 21, 2023 54.52 54.74 52.71 52.74 113,816 -1.72(-3.17%)
Aug 18, 2023 53.31 55.23 53.31 54.46 247,019 +0.75(+1.39%)
Aug 17, 2023 53.19 54.04 52.80 53.72 146,534 +0.66(+1.24%)
Aug 16, 2023 52.71 53.26 52.19 53.06 140,832 +0.06(+0.11%)
Aug 15, 2023 53.41 53.83 52.58 53.00 152,437 -1.05(-1.94%)
Aug 14, 2023 54.48 54.58 53.17 54.05 123,877 -0.60(-1.10%)
Aug 11, 2023 53.97 55.18 53.76 54.65 100,645 +0.41(+0.75%)
Aug 10, 2023 54.02 54.74 53.58 54.24 111,612 +0.33(+0.61%)
Aug 09, 2023 53.89 54.18 53.02 53.91 92,088 -0.23(-0.43%)
Aug 08, 2023 53.95 54.40 52.32 54.14 101,838 -0.84(-1.53%)
Aug 07, 2023 53.77 55.13 53.15 54.99 112,919 +1.09(+2.01%)
Aug 04, 2023 53.58 54.27 53.34 53.90 84,778 +0.15(+0.27%)
Aug 03, 2023 53.41 54.57 52.80 53.76 78,821 +0.27(+0.51%)
Aug 02, 2023 52.60 53.59 52.60 53.49 56,731 -0.05(-0.09%)
Aug 01, 2023 53.62 53.62 52.52 53.53 60,458 -0.18(-0.34%)
Jul 31, 2023 54.17 54.43 53.25 53.72 84,832 -0.57(-1.05%)
Jul 28, 2023 53.87 54.96 53.51 54.29 141,909 +0.72(+1.34%)
Jul 27, 2023 55.05 55.05 52.93 53.57 109,841 -0.92(-1.69%)
Jul 26, 2023 53.69 54.73 53.69 54.49 96,471 +1.50(+2.83%)
Jul 25, 2023 53.91 54.78 52.90 52.99 123,686 -1.04(-1.92%)
Jul 24, 2023 52.06 54.26 52.03 54.03 176,490 +1.24(+2.35%)
Jul 21, 2023 53.71 53.71 52.01 52.79 259,227 -0.45(-0.85%)
Jul 20, 2023 53.24 53.52 52.09 53.24 107,628 -0.12(-0.23%)
Jul 19, 2023 51.53 53.45 51.11 53.36 128,765 +2.08(+4.05%)
Jul 18, 2023 49.91 51.54 49.88 51.29 90,366 +1.37(+2.75%)
Jul 17, 2023 49.13 51.18 49.00 49.91 139,221 +0.68(+1.39%)
Jul 14, 2023 49.88 49.98 48.86 49.23 247,182 +0.04(+0.08%)
Jul 13, 2023 48.61 49.59 48.19 49.19 180,797 +0.91(+1.89%)
Jul 12, 2023 47.02 48.35 47.02 48.28 195,295 +2.15(+4.67%)
Jul 11, 2023 46.20 46.88 45.74 46.13 172,387 +0.18(+0.40%)
Jul 10, 2023 45.95 47.53 45.73 45.95 124,407 -0.12(-0.25%)
Jul 07, 2023 45.35 46.21 45.06 46.06 223,644 +0.84(+1.85%)
Jul 06, 2023 45.71 45.76 44.67 45.23 110,095 -0.97(-2.10%)
Jul 05, 2023 47.08 47.36 45.84 46.20 118,155 -0.94(-2.00%)
Jul 03, 2023 46.83 47.67 46.30 47.14 88,082 +0.52(+1.11%)
Jun 30, 2023 48.75 48.75 46.56 46.62 98,763 -1.61(-3.35%)
Jun 29, 2023 48.25 49.09 48.20 48.23 102,050 +0.52(+1.09%)
Jun 28, 2023 48.69 48.69 47.56 47.71 90,526 -0.91(-1.88%)
Jun 27, 2023 48.78 49.41 48.15 48.63 112,200 +0.02(+0.04%)
Jun 26, 2023 47.72 49.24 47.72 48.61 153,735 +0.99(+2.08%)
Jun 23, 2023 48.60 49.72 47.22 47.62 966,460 -1.61(-3.28%)
Jun 22, 2023 50.40 50.40 48.97 49.23 111,944 -1.35(-2.66%)
Jun 21, 2023 51.83 52.28 49.97 50.58 95,615 -1.48(-2.84%)
Jun 20, 2023 51.62 52.24 50.96 52.06 167,461 +0.18(+0.35%)
Jun 16, 2023 53.24 53.24 51.15 51.87 412,767 -0.86(-1.64%)
Jun 15, 2023 51.77 52.90 51.64 52.74 123,106 +8.30(+18.68%)
May 08, 2023 46.12 46.12 44.40 44.44 142,429 -1.33(-2.90%)
May 05, 2023 45.85 45.85 44.92 45.76 211,392 +0.98(+2.19%)
May 04, 2023 44.70 45.25 42.52 44.78 151,307 -0.65(-1.44%)
May 03, 2023 46.38 47.41 45.30 45.44 270,487 -1.08(-2.31%)
May 02, 2023 47.92 48.11 45.85 46.51 218,319 -1.37(-2.87%)
May 01, 2023 48.85 49.35 47.35 47.89 287,113 -0.80(-1.64%)
Apr 28, 2023 48.89 50.04 48.37 48.68 335,440 -0.39(-0.80%)
Apr 27, 2023 49.74 50.12 48.60 49.08 340,912 -0.47(-0.95%)
Apr 26, 2023 52.87 53.62 48.90 49.55 193,621 -3.33(-6.30%)
Apr 25, 2023 54.31 54.31 52.64 52.88 157,236 -1.06(-1.96%)
Apr 24, 2023 53.97 54.58 53.83 53.94 99,906 -0.25(-0.46%)
Apr 21, 2023 54.46 54.46 53.43 54.19 108,907 -0.41(-0.75%)
Apr 20, 2023 54.29 54.68 53.68 54.60 116,730 +0.10(+0.17%)
Apr 19, 2023 53.66 55.21 53.42 54.50 122,800 +0.99(+1.85%)
Apr 18, 2023 56.00 56.00 53.24 53.51 133,065 -2.31(-4.13%)
Apr 17, 2023 54.75 55.82 54.16 55.82 119,270 +1.09(+1.98%)
Apr 14, 2023 55.77 56.35 54.34 54.73 91,916 -1.01(-1.81%)
Apr 13, 2023 55.48 56.10 55.05 55.74 122,157 +0.30(+0.55%)
Apr 12, 2023 57.13 57.47 55.31 55.44 99,345 -1.51(-2.64%)
Apr 11, 2023 57.62 57.66 56.61 56.94 178,564 -0.30(-0.53%)
Apr 10, 2023 56.77 57.37 56.26 57.25 237,944 +0.03(+0.05%)
Apr 06, 2023 57.06 57.95 56.38 57.22 95,750 +0.06(+0.10%)
Apr 05, 2023 57.11 57.65 56.50 57.16 111,063 -0.62(-1.07%)
Apr 04, 2023 59.57 59.57 56.90 57.78 112,551 -1.79(-3.01%)
Apr 03, 2023 59.54 59.77 58.50 59.58 133,089 -0.12(-0.21%)
Mar 31, 2023 59.63 60.04 58.90 59.70 144,917 +0.40(+0.68%)
Mar 30, 2023 60.73 60.73 58.31 59.30 137,924 -1.03(-1.71%)
Mar 29, 2023 61.55 61.55 59.61 60.33 99,541 -0.76(-1.25%)
Mar 28, 2023 60.81 61.56 60.32 61.09 64,752 +0.12(+0.20%)
Mar 27, 2023 61.88 62.14 60.86 60.97 113,625 +0.07(+0.11%)
Mar 24, 2023 59.30 61.59 59.10 60.90 178,524 +1.05(+1.75%)
Mar 23, 2023 61.30 61.75 59.57 59.85 139,519 -1.04(-1.71%)
Mar 22, 2023 62.79 63.20 60.50 60.89 163,526 -1.92(-3.05%)
Mar 21, 2023 63.17 66.78 62.64 62.81 216,558 +0.72(+1.17%)
Mar 20, 2023 63.16 64.48 61.85 62.08 177,943 -0.54(-0.87%)
Mar 17, 2023 65.57 65.91 61.44 62.62 432,718 -4.32(-6.45%)
Mar 16, 2023 62.91 68.24 62.32 66.94 234,166 +2.98(+4.66%)
Mar 15, 2023 61.95 64.92 61.79 63.96 217,472 -0.32(-0.50%)
Mar 14, 2023 64.29 65.62 62.99 64.28 305,825 +4.57(+7.66%)
Mar 13, 2023 60.30 62.76 56.75 59.71 296,959 -2.97(-4.74%)
Mar 10, 2023 61.19 63.19 59.34 62.68 181,545 +0.59(+0.95%)
Mar 09, 2023 64.57 64.57 61.24 62.09 158,582 -2.75(-4.25%)
Mar 08, 2023 64.97 65.18 64.10 64.85 70,021 +0.15(+0.23%)
Mar 07, 2023 65.77 65.77 64.49 64.70 104,927 -1.16(-1.76%)
Mar 06, 2023 68.03 68.15 65.53 65.86 132,198 -2.32(-3.40%)
Mar 03, 2023 67.54 68.28 66.72 68.17 68,258 +0.93(+1.39%)
Mar 02, 2023 66.94 67.54 66.65 67.24 88,076 -0.36(-0.54%)
Mar 01, 2023 68.03 68.24 67.00 67.60 82,512 -0.66(-0.96%)
Feb 28, 2023 67.79 68.98 67.57 68.26 122,799 +0.67(+0.99%)
Feb 27, 2023 68.23 68.47 67.35 67.59 74,749 -0.41(-0.60%)
Feb 24, 2023 67.90 68.01 67.35 68.00 64,182 -0.32(-0.47%)
Feb 23, 2023 69.24 69.73 68.03 68.32 82,667 -1.01(-1.46%)
Feb 22, 2023 69.32 69.74 68.21 69.33 168,672 +0.08(+0.11%)
Feb 21, 2023 68.92 69.69 68.14 69.26 175,607 +1.65(+2.44%)
Feb 17, 2023 66.76 67.81 66.76 67.61 172,690 +0.85(+1.27%)
Feb 16, 2023 66.84 67.25 66.43 66.76 196,433 -0.39(-0.58%)
Feb 15, 2023 66.29 67.28 66.03 67.15 92,983 +0.67(+1.00%)
Feb 14, 2023 66.28 66.74 65.49 66.48 117,237 -0.11(-0.17%)
Feb 13, 2023 66.23 66.89 65.80 66.60 124,891 +0.22(+0.33%)
Feb 10, 2023 66.22 66.71 66.22 66.38 61,761 +0.07(+0.10%)
Feb 09, 2023 67.80 67.80 66.00 66.31 78,158 -1.12(-1.65%)
Feb 08, 2023 67.54 67.97 67.11 67.43 71,248 -0.61(-0.90%)
Feb 07, 2023 67.88 68.54 67.43 68.04 106,088 -0.15(-0.22%)
Feb 06, 2023 69.39 70.13 68.08 68.19 100,507 -1.53(-2.20%)
Feb 03, 2023 68.86 69.87 68.50 69.73 184,013 +0.51(+0.73%)
Feb 02, 2023 67.84 69.27 67.32 69.22 84,748 +1.64(+2.43%)
Feb 01, 2023 67.00 68.62 66.68 67.58 101,005 +0.19(+0.28%)
Jan 31, 2023 66.01 67.77 65.48 67.39 86,603 +1.60(+2.43%)
Jan 30, 2023 64.77 66.77 64.52 65.79 92,102 +0.94(+1.45%)
Jan 27, 2023 64.81 65.90 64.69 64.85 114,959 -0.37(-0.57%)
Jan 26, 2023 66.13 67.17 64.74 65.22 203,284 -0.25(-0.38%)
Jan 25, 2023 67.66 68.99 65.11 65.47 170,632 -4.44(-6.35%)
Jan 24, 2023 70.63 70.63 69.05 69.91 60,740 -0.09(-0.12%)
Jan 23, 2023 70.09 70.87 69.58 69.99 75,225 -0.20(-0.28%)
Jan 20, 2023 70.43 70.56 69.35 70.19 124,637 +0.52(+0.75%)
Jan 19, 2023 69.99 70.49 69.29 69.67 95,403 -0.71(-1.01%)
Jan 18, 2023 72.77 72.77 70.10 70.38 135,162 -2.52(-3.46%)
Jan 17, 2023 72.27 72.99 71.37 72.90 91,840 +0.34(+0.47%)
Jan 13, 2023 70.85 72.96 70.11 72.56 90,130 +1.00(+1.40%)
Jan 12, 2023 70.87 72.36 70.41 71.55 106,077 +1.09(+1.55%)
Jan 11, 2023 69.83 71.02 69.67 70.47 132,609 +0.70(+1.00%)
Jan 10, 2023 67.91 69.91 67.91 69.76 81,916 +1.57(+2.31%)
Jan 09, 2023 69.69 70.03 68.15 68.19 123,530 -1.55(-2.23%)
Jan 06, 2023 68.83 70.01 68.46 69.75 73,833 +1.73(+2.55%)
Jan 05, 2023 67.79 68.24 67.20 68.01 97,615 -0.14(-0.21%)
Jan 04, 2023 68.84 70.42 67.65 68.15 114,187 -0.48(-0.70%)
Jan 03, 2023 69.14 69.14 67.91 68.64 81,637 -0.47(-0.69%)
Dec 30, 2022 69.85 70.12 68.79 69.11 66,231 -0.89(-1.27%)
Dec 29, 2022 68.70 70.11 68.20 70.00 76,928 +1.67(+2.44%)
Dec 28, 2022 69.65 69.74 68.33 68.33 67,591 -1.18(-1.70%)
Dec 27, 2022 70.01 70.17 69.08 69.52 90,675 -0.35(-0.50%)
Dec 23, 2022 69.16 70.51 69.03 69.87 54,653 +0.42(+0.60%)
Dec 22, 2022 69.68 70.04 68.61 69.45 94,217 -0.78(-1.11%)
Dec 21, 2022 69.34 70.48 69.34 70.23 66,871 +1.17(+1.70%)
Dec 20, 2022 68.53 69.48 68.53 69.05 71,887 +0.58(+0.84%)
Dec 19, 2022 67.93 68.74 67.93 68.48 89,906 +0.75(+1.10%)
Dec 16, 2022 67.92 68.61 67.60 67.73 310,579 -0.56(-0.82%)
Dec 15, 2022 68.44 68.75 67.60 68.29 82,019 -0.63(-0.91%)
Dec 14, 2022 70.98 71.58 68.86 68.91 147,315 -1.93(-2.73%)
Dec 13, 2022 72.53 72.80 69.59 70.84 134,900 -0.91(-1.27%)
Dec 12, 2022 70.39 72.28 70.22 71.75 86,209 +1.13(+1.60%)
Dec 09, 2022 70.11 71.08 69.94 70.63 66,908 +0.23(+0.32%)
Dec 08, 2022 70.52 70.82 69.51 70.40 67,031 +0.26(+0.36%)
Dec 07, 2022 70.59 71.28 69.76 70.14 74,552 -0.47(-0.67%)
Dec 06, 2022 70.79 71.88 70.01 70.62 86,621 -0.17(-0.24%)
Dec 05, 2022 72.95 73.14 69.19 70.79 99,446 -2.75(-3.74%)
Dec 02, 2022 73.50 73.87 72.89 73.53 68,822 -0.51(-0.69%)
Dec 01, 2022 74.57 75.36 73.46 74.05 59,504 -0.74(-0.99%)
Nov 30, 2022 73.46 75.14 71.98 74.78 118,750 +1.58(+2.16%)
Nov 29, 2022 73.26 73.75 73.00 73.20 56,966 +0.07(+0.09%)
Nov 28, 2022 73.98 74.24 72.72 73.14 106,255 -0.96(-1.29%)
Nov 25, 2022 74.02 74.59 73.58 74.09 28,961 +0.49(+0.67%)
Nov 23, 2022 73.77 74.55 73.17 73.60 53,476 -0.21(-0.28%)
Nov 22, 2022 74.14 74.59 73.33 73.81 58,283 -0.33(-0.45%)
Nov 21, 2022 72.23 74.20 72.23 74.14 64,336 +1.91(+2.65%)
Nov 18, 2022 73.53 73.53 72.11 72.23 89,465 -0.15(-0.21%)
Nov 17, 2022 72.27 72.87 71.93 72.38 58,570 -0.49(-0.68%)
Nov 16, 2022 73.45 73.86 72.68 72.87 88,264 -0.52(-0.71%)
Nov 15, 2022 73.13 73.91 72.42 73.39 79,168 +1.04(+1.44%)
Nov 14, 2022 73.16 73.48 72.17 72.35 105,875 -0.59(-0.81%)
Nov 11, 2022 75.98 75.98 72.91 72.94 93,276 -2.52(-3.34%)
Nov 10, 2022 76.27 77.02 75.44 75.46 164,757 -0.27(-0.35%)
Nov 09, 2022 75.59 76.23 75.31 75.72 51,829 -0.24(-0.31%)
Nov 08, 2022 76.89 77.38 75.76 75.96 83,409 -0.98(-1.27%)
Nov 07, 2022 77.36 77.79 76.68 76.93 138,712 -0.24(-0.31%)
Nov 04, 2022 76.20 78.16 75.82 77.17 59,064 +1.48(+1.95%)
Nov 03, 2022 75.75 76.38 74.48 75.69 63,563 -0.17(-0.22%)
Nov 02, 2022 76.88 78.12 75.68 75.86 96,393 -1.53(-1.98%)
Nov 01, 2022 78.28 78.56 77.30 77.40 71,001 -0.88(-1.13%)
Oct 31, 2022 78.21 78.82 74.39 78.28 111,377 -0.07(-0.08%)
Oct 28, 2022 78.00 78.96 77.69 78.35 173,003 +0.84(+1.09%)
Oct 27, 2022 77.92 79.15 76.90 77.50 87,020 +0.29(+0.38%)
Oct 26, 2022 76.61 78.45 75.69 77.21 90,308 +2.13(+2.84%)
Oct 25, 2022 74.36 75.51 72.60 75.08 106,715 +2.52(+3.47%)
Oct 24, 2022 71.96 73.65 71.96 72.56 89,854 +0.86(+1.20%)
Oct 21, 2022 71.52 72.11 70.51 71.70 110,464 +0.65(+0.92%)
Oct 20, 2022 73.33 73.89 70.51 71.05 87,766 -2.48(-3.37%)
Oct 19, 2022 73.18 74.18 72.48 73.52 109,808 -0.21(-0.28%)
Oct 18, 2022 75.00 75.48 73.32 73.73 82,278 -0.58(-0.79%)
Oct 17, 2022 73.33 74.43 73.32 74.32 77,126 +1.44(+1.98%)
Oct 14, 2022 73.09 74.28 72.48 72.87 73,462 -0.21(-0.28%)
Oct 13, 2022 69.74 73.22 69.29 73.08 83,680 +3.09(+4.42%)
Oct 12, 2022 69.84 70.94 69.13 69.99 71,717 +0.15(+0.22%)
Oct 11, 2022 69.49 70.25 69.13 69.84 141,217 +0.28(+0.41%)
Oct 10, 2022 68.96 69.77 68.81 69.56 78,388 +1.01(+1.47%)
Oct 07, 2022 69.59 69.78 68.41 68.55 88,472 -1.27(-1.82%)
Oct 06, 2022 69.99 70.28 69.39 69.82 69,784 -0.50(-0.71%)
Oct 05, 2022 70.59 70.94 70.05 70.32 100,552 -0.73(-1.02%)
Oct 04, 2022 70.23 71.45 70.23 71.05 125,078 +1.36(+1.95%)
Oct 03, 2022 69.17 70.62 68.57 69.69 131,701 +1.09(+1.59%)
Sep 30, 2022 69.75 70.41 68.48 68.60 113,711 -1.19(-1.70%)
Sep 29, 2022 70.05 70.39 69.40 69.78 122,028 -0.63(-0.90%)
Sep 28, 2022 69.95 71.12 69.36 70.42 125,737 +0.57(+0.82%)
Sep 27, 2022 71.97 72.30 69.50 69.84 98,302 -1.89(-2.64%)
Sep 26, 2022 71.50 72.50 71.18 71.73 146,661 -0.41(-0.56%)
Sep 23, 2022 73.09 73.09 72.01 72.14 117,542 -1.56(-2.12%)
Sep 22, 2022 74.50 74.50 73.45 73.70 95,777 -0.89(-1.19%)
Sep 21, 2022 74.87 76.40 74.59 74.59 93,686 +0.01(+0.01%)
Sep 20, 2022 73.89 74.80 73.64 74.58 87,581 +0.57(+0.76%)
Sep 19, 2022 72.47 74.36 72.47 74.01 103,847 +1.08(+1.49%)
Sep 16, 2022 73.51 73.71 71.20 72.93 354,534 -0.70(-0.95%)
Sep 15, 2022 71.74 73.92 71.74 73.63 158,393 +1.90(+2.65%)
Sep 14, 2022 71.56 71.85 70.66 71.73 104,610 +0.50(+0.70%)
Sep 13, 2022 71.70 71.99 70.60 71.23 97,900 -1.15(-1.59%)
Sep 12, 2022 71.94 72.43 71.31 72.38 84,701 +0.90(+1.27%)
Sep 09, 2022 71.00 71.83 69.39 71.47 76,938 +0.74(+1.05%)
Sep 08, 2022 71.01 71.80 70.26 70.73 105,842 -0.76(-1.07%)
Sep 07, 2022 70.30 71.58 70.09 71.49 130,087 +0.85(+1.20%)
Sep 06, 2022 70.81 70.87 69.01 70.64 139,913 -0.27(-0.39%)
Sep 02, 2022 71.49 72.00 70.40 70.91 76,834 -0.04(-0.05%)
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.