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

Lakeland Finl Corp (NQ: LKFN )

58.77 -0.39 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 3.661 3.663 3.538 3.538 52,082 -0.12(-3.33%)
Apr 29, 2004 3.744 3.814 3.660 3.660 3,873 -0.05(-1.28%)
Apr 28, 2004 3.765 3.865 3.708 3.708 16,356 -0.16(-4.06%)
Apr 27, 2004 3.864 3.865 3.833 3.865 27,547 +0.00(+0.00%)
Apr 26, 2004 3.717 3.865 3.717 3.865 18,939 +0.16(+4.43%)
Apr 23, 2004 3.803 3.803 3.697 3.701 6,456 -0.10(-2.66%)
Apr 22, 2004 3.773 3.802 3.732 3.802 11,191 +0.11(+2.92%)
Apr 21, 2004 3.861 3.861 3.653 3.694 12,913 +0.05(+1.27%)
Apr 20, 2004 3.800 3.829 3.647 3.647 11,191 -0.09(-2.30%)
Apr 19, 2004 3.776 3.798 3.733 3.733 7,747 -0.10(-2.69%)
Apr 16, 2004 3.857 3.857 3.778 3.837 17,647 -0.02(-0.51%)
Apr 15, 2004 3.862 3.862 3.836 3.857 12,913 +0.00(+0.00%)
Apr 14, 2004 3.921 3.921 3.836 3.857 15,926 -0.09(-2.32%)
Apr 13, 2004 3.928 3.986 3.928 3.948 21,091 +0.01(+0.21%)
Apr 12, 2004 3.869 3.979 3.869 3.940 3,873 +0.01(+0.18%)
Apr 08, 2004 3.846 3.947 3.846 3.933 36,156 +0.05(+1.29%)
Apr 07, 2004 3.847 3.883 3.808 3.883 5,165 +0.01(+0.18%)
Apr 06, 2004 3.893 4.006 3.776 3.876 24,965 -0.05(-1.24%)
Apr 05, 2004 3.890 3.939 3.890 3.925 12,052 -0.01(-0.15%)
Apr 02, 2004 3.949 3.979 3.930 3.931 40,891 +0.00(+0.12%)
Apr 01, 2004 3.890 3.940 3.890 3.926 5,595 +0.02(+0.54%)
Mar 31, 2004 3.916 3.923 3.905 3.905 10,330 -0.02(-0.39%)
Mar 30, 2004 4.008 4.008 3.890 3.920 52,943 +0.04(+0.96%)
Mar 29, 2004 3.857 3.884 3.780 3.883 12,482 +0.06(+1.67%)
Mar 26, 2004 3.826 3.828 3.743 3.819 10,760 -0.00(-0.12%)
Mar 25, 2004 3.703 3.825 3.703 3.824 12,052 +0.12(+3.36%)
Mar 24, 2004 3.717 3.797 3.668 3.700 42,182 -0.02(-0.47%)
Mar 23, 2004 3.740 3.759 3.654 3.717 28,408 +0.06(+1.65%)
Mar 22, 2004 3.792 3.874 3.649 3.657 39,600 -0.15(-3.97%)
Mar 19, 2004 3.839 3.891 3.803 3.808 23,673 -0.05(-1.38%)
Mar 18, 2004 3.883 3.883 3.837 3.861 12,913 -0.06(-1.51%)
Mar 17, 2004 3.890 3.920 3.890 3.920 30,991 +0.06(+1.56%)
Mar 16, 2004 3.897 3.927 3.855 3.860 16,356 -0.02(-0.63%)
Mar 15, 2004 3.983 4.096 3.872 3.884 20,660 -0.14(-3.58%)
Mar 12, 2004 3.858 4.028 3.858 4.028 9,039 +0.17(+4.39%)
Mar 11, 2004 3.952 3.952 3.857 3.859 6,886 -0.03(-0.87%)
Mar 10, 2004 4.042 4.063 3.893 3.893 8,608 -0.12(-2.90%)
Mar 09, 2004 4.095 4.117 4.009 4.009 11,191 -0.07(-1.71%)
Mar 08, 2004 4.078 4.113 4.078 4.078 4,304 -0.01(-0.14%)
Mar 05, 2004 4.009 4.146 4.009 4.084 12,052 +0.01(+0.17%)
Mar 04, 2004 4.089 4.095 4.077 4.077 4,734 -0.02(-0.43%)
Mar 03, 2004 4.037 4.095 4.037 4.095 7,747 +0.01(+0.17%)
Mar 02, 2004 4.095 4.095 4.038 4.088 6,456 -0.01(-0.17%)
Mar 01, 2004 4.042 4.095 4.042 4.095 4,304 +0.05(+1.15%)
Feb 27, 2004 4.147 4.147 4.048 4.048 9,039 -0.10(-2.38%)
Feb 26, 2004 4.135 4.153 4.090 4.147 9,039 +0.01(+0.28%)
Feb 25, 2004 4.182 4.196 4.080 4.135 14,204 -0.02(-0.56%)
Feb 24, 2004 4.035 4.171 3.952 4.159 19,369 +0.16(+3.92%)
Feb 23, 2004 3.983 4.031 3.926 4.002 23,673 +0.04(+1.03%)
Feb 20, 2004 3.947 3.961 3.836 3.961 20,660 +0.12(+3.18%)
Feb 19, 2004 3.947 3.947 3.839 3.839 7,747 -0.08(-1.93%)
Feb 18, 2004 3.897 3.929 3.890 3.915 10,760 -0.03(-0.76%)
Feb 17, 2004 3.903 4.008 3.890 3.945 25,395 -0.00(-0.12%)
Feb 13, 2004 4.009 4.062 3.922 3.949 13,773 -0.12(-2.86%)
Feb 12, 2004 4.064 4.066 4.009 4.066 9,039 +0.05(+1.16%)
Feb 11, 2004 4.130 4.130 3.893 4.019 32,713 -0.10(-2.45%)
Feb 10, 2004 4.009 4.120 4.009 4.120 8,608 +0.07(+1.60%)
Feb 09, 2004 4.030 4.066 4.011 4.055 9,039 -0.07(-1.58%)
Feb 06, 2004 4.123 4.123 4.039 4.120 19,369 +0.20(+5.19%)
Feb 05, 2004 3.941 3.941 3.908 3.917 2,582 -0.02(-0.59%)
Feb 04, 2004 4.034 4.034 3.940 3.940 24,104 -0.07(-1.68%)
Feb 03, 2004 4.039 4.076 4.008 4.008 8,608 -0.03(-0.66%)
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.