Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.754 2.758 2.701 2.738 101,152 -0.01(-0.21%)
Apr 29, 2002 2.643 2.744 2.625 2.744 42,182 +0.12(+4.51%)
Apr 26, 2002 2.640 2.643 2.619 2.625 12,913 +0.01(+0.52%)
Apr 25, 2002 2.665 2.665 2.611 2.612 58,108 -0.00(-0.08%)
Apr 24, 2002 2.567 2.660 2.556 2.614 57,247 +0.05(+1.81%)
Apr 23, 2002 2.585 2.596 2.543 2.567 49,069 -0.03(-1.12%)
Apr 22, 2002 2.612 2.614 2.596 2.596 287,100 -0.02(-0.62%)
Apr 19, 2002 2.611 2.612 2.598 2.612 80,921 -0.00(-0.04%)
Apr 18, 2002 2.614 2.614 2.596 2.614 26,686 -0.00(-0.09%)
Apr 17, 2002 2.622 2.622 2.596 2.616 35,295 +0.03(+0.97%)
Apr 16, 2002 2.556 2.643 2.556 2.591 17,217 +0.06(+2.42%)
Apr 15, 2002 2.525 2.545 2.525 2.529 2,152 +0.00(+0.16%)
Apr 12, 2002 2.498 2.525 2.497 2.525 7,317 -0.04(-1.41%)
Apr 11, 2002 2.521 2.561 2.479 2.561 47,778 +0.05(+2.08%)
Apr 10, 2002 2.407 2.509 2.407 2.509 42,182 +0.10(+4.05%)
Apr 09, 2002 2.439 2.527 2.405 2.412 30,560 -0.02(-0.67%)
Apr 08, 2002 2.438 2.439 2.410 2.428 33,143 -0.01(-0.24%)
Apr 05, 2002 2.376 2.434 2.376 2.434 42,613 +0.06(+2.57%)
Apr 04, 2002 2.337 2.373 2.335 2.373 15,065 +0.01(+0.62%)
Apr 03, 2002 2.335 2.358 2.335 2.358 30,130 +0.01(+0.50%)
Apr 02, 2002 2.346 2.346 2.346 2.346 18,939 +0.01(+0.50%)
Apr 01, 2002 2.335 2.335 2.335 2.335 8,178 -0.01(-0.22%)
Mar 29, 2002 2.346 2.346 2.335 2.340 3,873 +0.00(+0.00%)
Mar 28, 2002 2.346 2.346 2.335 2.340 3,873 +0.01(+0.22%)
Mar 27, 2002 2.335 2.346 2.335 2.335 5,595 -0.01(-0.49%)
Mar 26, 2002 2.364 2.364 2.335 2.346 59,830 +0.01(+0.49%)
Mar 25, 2002 2.370 2.372 2.335 2.335 33,143 -0.02(-0.98%)
Mar 22, 2002 2.358 2.358 2.358 2.358 6,456 +0.02(+0.74%)
Mar 21, 2002 2.329 2.362 2.329 2.341 34,865 +0.01(+0.50%)
Mar 20, 2002 2.329 2.329 2.329 2.329 1,721 -0.05(-1.96%)
Mar 19, 2002 2.346 2.376 2.346 2.376 7,317 +0.01(+0.34%)
Mar 18, 2002 2.312 2.370 2.301 2.367 12,913 +0.06(+2.41%)
Mar 15, 2002 2.313 2.313 2.312 2.312 3,443 +0.00(+0.00%)
Mar 14, 2002 2.312 2.312 2.312 2.312 2,152 +0.00(+0.00%)
Mar 13, 2002 2.302 2.312 2.301 2.312 49,069 +0.01(+0.45%)
Mar 12, 2002 2.303 2.323 2.300 2.301 19,369 +0.04(+1.59%)
Mar 11, 2002 2.265 2.265 2.265 2.265 0 +0.00(+0.00%)
Mar 08, 2002 2.323 2.323 2.265 2.265 28,839 -0.02(-0.86%)
Mar 07, 2002 2.277 2.329 2.277 2.285 122,243 +0.01(+0.51%)
Mar 06, 2002 2.273 2.273 2.273 2.273 13,343 -0.02(-0.91%)
Mar 05, 2002 2.294 2.317 2.280 2.294 7,747 -0.02(-0.75%)
Mar 04, 2002 2.341 2.341 2.300 2.312 58,539 -0.03(-1.24%)
Mar 01, 2002 2.336 2.346 2.329 2.341 65,426 +0.01(+0.25%)
Feb 28, 2002 2.366 2.376 2.335 2.335 68,439 -0.02(-0.64%)
Feb 27, 2002 2.350 2.350 2.350 2.350 860 +0.02(+0.65%)
Feb 26, 2002 2.336 2.353 2.335 2.335 23,673 +0.00(+0.00%)
Feb 25, 2002 2.352 2.352 2.329 2.335 17,647 -0.01(-0.59%)
Feb 22, 2002 2.323 2.349 2.323 2.349 37,017 +0.03(+1.51%)
Feb 21, 2002 2.271 2.335 2.271 2.314 34,865 +0.05(+2.15%)
Feb 20, 2002 2.293 2.294 2.262 2.265 39,169 +0.01(+0.52%)
Feb 19, 2002 2.323 2.351 2.254 2.254 96,417 -0.07(-2.90%)
Feb 18, 2002 2.312 2.323 2.283 2.321 6,026 +0.00(+0.00%)
Feb 15, 2002 2.312 2.323 2.283 2.321 6,026 -0.00(-0.10%)
Feb 14, 2002 2.294 2.323 2.294 2.323 21,952 +0.03(+1.27%)
Feb 13, 2002 2.314 2.339 2.294 2.294 126,978 -0.01(-0.25%)
Feb 12, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 11, 2002 2.294 2.313 2.294 2.300 11,191 -0.01(-0.50%)
Feb 08, 2002 2.319 2.319 2.297 2.312 3,443 +0.02(+0.66%)
Feb 07, 2002 2.294 2.300 2.277 2.297 65,856 -0.00(-0.15%)
Feb 06, 2002 2.288 2.323 2.287 2.300 22,813 +0.03(+1.28%)
Feb 05, 2002 2.287 2.303 2.266 2.271 28,408 +0.01(+0.51%)
Feb 04, 2002 2.264 2.288 2.250 2.259 223,395 +0.03(+1.30%)
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.