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

Lakeland Finl Corp (NQ: LKFN )

62.54 +0.25 (+0.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 9.667 9.741 9.607 9.607 71,021 -0.24(-2.43%)
Sep 29, 2005 9.525 9.846 9.525 9.846 30,991 +0.15(+1.53%)
Sep 28, 2005 9.767 9.767 9.525 9.697 25,826 -0.12(-1.25%)
Sep 27, 2005 9.758 9.825 9.706 9.820 34,865 +0.04(+0.40%)
Sep 26, 2005 9.781 9.781 9.727 9.781 30,991 +0.03(+0.36%)
Sep 23, 2005 9.630 9.765 9.630 9.746 108,469 +0.05(+0.48%)
Sep 22, 2005 9.360 9.734 9.360 9.699 116,217 +0.38(+4.11%)
Sep 21, 2005 9.504 9.504 9.316 9.316 107,178 -0.30(-3.09%)
Sep 20, 2005 9.672 9.672 9.555 9.614 51,652 -0.13(-1.29%)
Sep 19, 2005 9.711 9.781 9.644 9.739 63,273 -0.02(-0.19%)
Sep 16, 2005 9.837 9.837 9.644 9.758 327,991 +0.05(+0.53%)
Sep 15, 2005 9.851 9.851 9.688 9.706 61,982 -0.14(-1.44%)
Sep 14, 2005 9.941 9.971 9.790 9.848 45,195 -0.10(-0.98%)
Sep 13, 2005 9.962 10.01 9.885 9.946 69,730 -0.12(-1.20%)
Sep 12, 2005 9.932 10.09 9.895 10.07 41,321 +0.13(+1.36%)
Sep 09, 2005 9.851 9.943 9.851 9.932 86,517 -0.01(-0.12%)
Sep 08, 2005 9.925 10.03 9.902 9.943 116,217 -0.09(-0.93%)
Sep 07, 2005 9.992 10.07 9.934 10.04 207,900 -0.07(-0.69%)
Sep 06, 2005 9.990 10.11 9.985 10.11 55,526 +0.12(+1.16%)
Sep 02, 2005 9.967 9.990 9.953 9.990 69,730 -0.10(-0.94%)
Sep 01, 2005 10.04 10.09 9.936 10.09 56,817 -0.01(-0.14%)
Aug 31, 2005 9.857 10.10 9.816 10.10 87,808 +0.27(+2.72%)
Aug 30, 2005 9.825 9.874 9.795 9.832 54,234 +0.02(+0.17%)
Aug 29, 2005 9.690 9.816 9.690 9.816 32,282 +0.11(+1.17%)
Aug 26, 2005 9.256 9.702 9.107 9.702 258,261 +0.50(+5.40%)
Aug 25, 2005 9.323 9.323 9.205 9.205 37,447 -0.02(-0.20%)
Aug 24, 2005 9.212 9.332 9.212 9.223 20,660 +0.01(+0.13%)
Aug 23, 2005 9.244 9.244 9.142 9.212 32,282 +0.03(+0.35%)
Aug 22, 2005 9.105 9.226 9.065 9.179 122,674 +0.12(+1.31%)
Aug 19, 2005 9.051 9.114 9.051 9.061 41,321 +0.01(+0.10%)
Aug 18, 2005 9.037 9.095 9.037 9.051 42,613 +0.01(+0.15%)
Aug 17, 2005 9.037 9.123 9.037 9.037 32,282 -0.00(-0.03%)
Aug 16, 2005 9.061 9.068 9.037 9.040 89,100 -0.14(-1.54%)
Aug 15, 2005 9.061 9.226 9.037 9.181 81,352 +0.14(+1.59%)
Aug 12, 2005 9.328 9.363 8.968 9.037 112,343 -0.33(-3.47%)
Aug 11, 2005 9.553 9.609 9.356 9.363 52,943 -0.21(-2.23%)
Aug 10, 2005 9.867 9.932 9.544 9.576 58,108 -0.24(-2.44%)
Aug 09, 2005 9.813 9.846 9.762 9.816 9,039 -0.05(-0.52%)
Aug 08, 2005 9.839 9.867 9.741 9.867 32,282 +0.18(+1.90%)
Aug 05, 2005 9.957 9.969 9.683 9.683 49,069 -0.31(-3.07%)
Aug 04, 2005 9.990 10.05 9.990 9.990 36,156 -0.00(-0.02%)
Aug 03, 2005 10.11 10.11 9.992 9.992 10,330 -0.07(-0.74%)
Aug 02, 2005 10.11 10.11 9.995 10.07 29,700 +0.03(+0.35%)
Aug 01, 2005 10.10 10.11 10.00 10.03 15,495 +0.05(+0.54%)
Jul 29, 2005 9.990 10.10 9.978 9.978 61,982 -0.06(-0.56%)
Jul 28, 2005 10.00 10.04 10.00 10.03 37,447 -0.07(-0.64%)
Jul 27, 2005 9.990 10.10 9.916 10.10 63,273 +0.02(+0.16%)
Jul 26, 2005 10.04 10.11 10.04 10.08 20,660 +0.10(+1.02%)
Jul 25, 2005 10.00 10.07 9.974 9.981 33,573 +0.01(+0.07%)
Jul 22, 2005 9.874 9.990 9.804 9.974 40,030 +0.10(+1.01%)
Jul 21, 2005 10.16 10.16 9.832 9.874 58,108 -0.31(-3.08%)
Jul 20, 2005 9.679 10.19 9.679 10.19 40,030 +0.38(+3.86%)
Jul 19, 2005 9.681 9.885 9.641 9.809 117,508 +0.30(+3.10%)
Jul 18, 2005 9.734 9.781 9.504 9.514 56,817 -0.21(-2.20%)
Jul 15, 2005 9.758 9.846 9.723 9.727 50,360 -0.14(-1.46%)
Jul 14, 2005 9.974 10.02 9.818 9.871 34,865 -0.25(-2.48%)
Jul 13, 2005 10.10 10.15 10.10 10.12 28,408 -0.07(-0.64%)
Jul 12, 2005 10.13 10.19 10.13 10.19 67,147 +0.01(+0.11%)
Jul 11, 2005 9.583 10.18 9.583 10.18 325,409 +0.60(+6.26%)
Jul 08, 2005 9.402 9.579 9.402 9.576 166,578 +0.21(+2.21%)
Jul 07, 2005 9.314 9.423 9.265 9.370 142,043 +0.02(+0.20%)
Jul 06, 2005 9.386 9.423 9.307 9.351 304,748 -0.08(-0.86%)
Jul 05, 2005 9.430 9.439 9.379 9.432 108,469 +0.02(+0.25%)
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.