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

Lakeland Finl Corp (NQ: LKFN )

62.46 +0.17 (+0.27%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 21, 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 (%)
Dec 30, 2005 9.377 9.453 9.353 9.381 302,165 -0.04(-0.42%)
Dec 29, 2005 9.688 9.688 9.386 9.421 102,013 -0.27(-2.76%)
Dec 28, 2005 9.688 9.688 9.688 9.688 1,291 -0.13(-1.33%)
Dec 27, 2005 9.997 9.997 9.783 9.818 38,739 -0.18(-1.77%)
Dec 23, 2005 10.13 10.14 9.995 9.995 42,613 -0.13(-1.31%)
Dec 22, 2005 9.906 10.13 9.906 10.13 34,865 +0.17(+1.73%)
Dec 21, 2005 9.867 10.10 9.792 9.955 99,430 +0.15(+1.54%)
Dec 20, 2005 9.844 9.869 9.688 9.804 113,634 -0.13(-1.33%)
Dec 19, 2005 9.932 10.05 9.823 9.936 85,226 -0.09(-0.90%)
Dec 16, 2005 9.985 10.04 9.934 10.03 411,926 +0.07(+0.68%)
Dec 15, 2005 10.24 10.24 9.783 9.960 96,847 -0.32(-3.12%)
Dec 14, 2005 10.41 10.42 10.08 10.28 56,817 -0.02(-0.16%)
Dec 13, 2005 10.22 10.30 10.15 10.30 20,660 +0.16(+1.58%)
Dec 12, 2005 9.957 10.14 9.941 10.14 72,313 +0.28(+2.83%)
Dec 09, 2005 9.827 9.857 9.827 9.857 15,495 +0.02(+0.21%)
Dec 08, 2005 9.890 9.890 9.837 9.837 7,747 -0.10(-0.96%)
Dec 07, 2005 10.00 10.17 9.925 9.932 134,295 -0.17(-1.66%)
Dec 06, 2005 10.04 10.23 10.04 10.10 54,234 -0.03(-0.28%)
Dec 05, 2005 10.20 10.20 10.05 10.13 56,817 -0.16(-1.51%)
Dec 02, 2005 10.33 10.33 10.22 10.28 10,330 +0.00(+0.04%)
Dec 01, 2005 10.24 10.32 10.06 10.28 228,561 +0.18(+1.82%)
Nov 30, 2005 10.12 10.12 10.04 10.09 47,778 -0.03(-0.34%)
Nov 29, 2005 10.31 10.31 10.13 10.13 16,786 -0.12(-1.18%)
Nov 28, 2005 10.36 10.37 10.17 10.25 56,817 -0.10(-0.97%)
Nov 25, 2005 10.50 10.50 10.13 10.35 67,147 -0.07(-0.67%)
Nov 23, 2005 10.42 10.42 10.42 10.42 2,582 -0.01(-0.09%)
Nov 22, 2005 10.35 10.43 10.32 10.43 47,778 +0.03(+0.25%)
Nov 21, 2005 10.25 10.40 10.22 10.40 844,513 -0.01(-0.13%)
Nov 18, 2005 10.44 10.44 10.28 10.42 56,817 +0.03(+0.31%)
Nov 17, 2005 10.24 10.42 10.24 10.38 24,534 +0.15(+1.45%)
Nov 16, 2005 10.20 10.34 10.20 10.24 47,778 -0.10(-1.01%)
Nov 15, 2005 10.36 10.49 10.31 10.34 27,117 -0.14(-1.31%)
Nov 14, 2005 10.41 10.48 10.41 10.48 286,669 +0.13(+1.23%)
Nov 11, 2005 10.03 10.41 10.03 10.35 116,217 +0.13(+1.25%)
Nov 10, 2005 10.11 10.22 9.939 10.22 163,995 +0.18(+1.83%)
Nov 09, 2005 9.925 10.10 9.918 10.04 90,391 +0.03(+0.26%)
Nov 08, 2005 9.827 10.02 9.825 10.01 123,965 +0.07(+0.68%)
Nov 07, 2005 9.897 9.946 9.758 9.946 65,856 -0.07(-0.72%)
Nov 04, 2005 9.841 10.02 9.709 10.02 68,439 +0.12(+1.20%)
Nov 03, 2005 9.860 9.992 9.816 9.899 91,682 +0.06(+0.57%)
Nov 02, 2005 9.588 9.844 9.588 9.844 29,700 +0.30(+3.09%)
Nov 01, 2005 9.588 9.588 9.451 9.548 36,156 -0.02(-0.22%)
Oct 31, 2005 9.444 9.569 9.279 9.569 163,995 +0.13(+1.33%)
Oct 28, 2005 9.161 9.444 9.112 9.444 34,865 +0.20(+2.19%)
Oct 27, 2005 9.195 9.409 9.195 9.242 73,604 -0.05(-0.55%)
Oct 26, 2005 9.281 9.342 9.174 9.293 19,369 +0.03(+0.33%)
Oct 25, 2005 9.116 9.293 9.084 9.263 136,878 +0.06(+0.63%)
Oct 24, 2005 8.879 9.205 8.879 9.205 38,739 +0.25(+2.83%)
Oct 21, 2005 8.838 9.003 8.838 8.951 54,234 +0.05(+0.52%)
Oct 20, 2005 9.023 9.037 8.842 8.905 134,295 -0.13(-1.49%)
Oct 19, 2005 8.944 9.040 8.831 9.040 149,791 +0.08(+0.91%)
Oct 18, 2005 8.947 8.991 8.947 8.958 122,674 -0.05(-0.59%)
Oct 17, 2005 9.003 9.023 8.968 9.012 127,839 -0.09(-0.94%)
Oct 14, 2005 9.154 9.154 9.003 9.098 108,469 +0.03(+0.36%)
Oct 13, 2005 8.949 9.065 8.947 9.065 74,895 +0.09(+0.96%)
Oct 12, 2005 9.065 9.102 8.979 8.979 329,282 -0.09(-0.95%)
Oct 11, 2005 9.105 9.105 9.061 9.065 207,900 -0.04(-0.43%)
Oct 10, 2005 9.026 9.140 9.026 9.105 58,108 -0.00(-0.05%)
Oct 07, 2005 9.056 9.109 8.991 9.109 18,078 +0.15(+1.71%)
Oct 06, 2005 9.014 9.056 8.956 8.956 167,869 -0.12(-1.28%)
Oct 05, 2005 9.572 9.641 9.061 9.072 126,547 -0.61(-6.29%)
Oct 04, 2005 9.778 9.778 9.600 9.681 30,991 +0.06(+0.63%)
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.