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, 2010 9.987 10.01 9.835 9.854 192,798 -0.16(-1.60%)
Apr 29, 2010 9.958 10.26 9.897 10.01 119,521 +0.10(+1.05%)
Apr 28, 2010 9.963 10.01 9.911 9.911 61,159 -0.02(-0.24%)
Apr 27, 2010 9.864 10.03 9.713 9.935 94,481 +0.05(+0.48%)
Apr 26, 2010 10.13 10.24 9.883 9.887 55,690 -0.23(-2.29%)
Apr 23, 2010 10.01 10.15 9.977 10.12 53,420 +0.11(+1.13%)
Apr 22, 2010 9.746 10.02 9.743 10.01 53,317 +0.18(+1.88%)
Apr 21, 2010 9.675 9.840 9.561 9.821 76,132 +0.18(+1.89%)
Apr 20, 2010 9.564 9.639 9.522 9.639 75,283 +0.08(+0.78%)
Apr 19, 2010 9.541 9.592 9.485 9.564 98,302 -0.01(-0.15%)
Apr 16, 2010 9.630 9.635 9.508 9.578 123,317 -0.03(-0.34%)
Apr 15, 2010 9.611 9.658 9.592 9.611 294,896 +0.02(+0.24%)
Apr 14, 2010 9.349 9.611 9.311 9.588 212,465 +0.27(+2.92%)
Apr 13, 2010 9.283 9.316 9.166 9.316 71,796 +0.01(+0.15%)
Apr 12, 2010 9.264 9.316 9.236 9.302 62,780 +0.02(+0.20%)
Apr 09, 2010 9.189 9.302 9.156 9.283 68,609 +0.06(+0.66%)
Apr 08, 2010 9.142 9.231 9.124 9.222 76,026 +0.03(+0.36%)
Apr 07, 2010 9.133 9.189 9.133 9.189 127,491 +0.02(+0.20%)
Apr 06, 2010 9.016 9.185 9.016 9.171 41,830 +0.10(+1.09%)
Apr 05, 2010 8.997 9.072 8.908 9.072 81,868 +0.08(+0.89%)
Apr 01, 2010 8.931 8.992 8.992 8.992 117,097 +0.06(+0.68%)
Mar 31, 2010 8.880 8.992 8.772 8.931 155,050 +0.04(+0.42%)
Mar 30, 2010 8.834 8.978 8.834 8.894 40,529 +0.05(+0.58%)
Mar 29, 2010 8.838 8.969 8.809 8.842 50,940 +0.03(+0.32%)
Mar 26, 2010 8.861 8.931 8.599 8.814 135,643 -0.04(-0.42%)
Mar 25, 2010 8.828 8.978 8.805 8.852 92,867 +0.09(+1.02%)
Mar 24, 2010 8.697 8.847 8.697 8.763 71,414 -0.12(-1.32%)
Mar 23, 2010 8.899 8.908 8.734 8.880 111,773 +0.01(+0.11%)
Mar 22, 2010 8.664 8.955 8.580 8.870 153,847 +0.14(+1.61%)
Mar 19, 2010 8.552 8.767 8.486 8.730 210,797 +0.23(+2.65%)
Mar 18, 2010 8.439 8.525 8.439 8.505 30,477 +0.03(+0.39%)
Mar 17, 2010 8.425 8.509 8.425 8.472 120,390 +0.06(+0.72%)
Mar 16, 2010 8.453 8.467 8.327 8.411 115,766 -0.03(-0.39%)
Mar 15, 2010 8.402 8.467 8.308 8.444 50,548 -0.00(-0.06%)
Mar 12, 2010 8.378 8.500 8.298 8.448 139,284 +0.08(+0.95%)
Mar 11, 2010 8.359 8.416 8.317 8.369 69,608 -0.06(-0.72%)
Mar 10, 2010 8.420 8.448 8.378 8.430 30,227 +0.00(+0.00%)
Mar 09, 2010 8.444 8.458 8.364 8.430 69,678 -0.02(-0.28%)
Mar 08, 2010 8.458 8.519 8.336 8.453 52,994 -0.03(-0.39%)
Mar 05, 2010 8.392 8.552 8.378 8.486 90,922 +0.10(+1.17%)
Mar 04, 2010 8.308 8.388 8.257 8.388 29,120 +0.10(+1.19%)
Mar 03, 2010 8.341 8.439 8.275 8.289 58,152 -0.05(-0.56%)
Mar 02, 2010 8.317 8.341 8.261 8.336 87,793 +0.01(+0.11%)
Mar 01, 2010 8.313 8.336 8.238 8.327 72,990 +0.07(+0.85%)
Feb 26, 2010 8.317 8.331 8.186 8.256 58,128 -0.05(-0.56%)
Feb 25, 2010 8.214 8.313 8.177 8.303 47,724 -0.01(-0.11%)
Feb 24, 2010 8.219 8.345 8.214 8.313 38,548 +0.10(+1.20%)
Feb 23, 2010 8.355 8.355 8.177 8.214 52,196 -0.14(-1.68%)
Feb 22, 2010 8.313 8.378 8.223 8.355 37,565 +0.05(+0.56%)
Feb 19, 2010 8.252 8.373 8.172 8.308 73,212 +0.06(+0.68%)
Feb 18, 2010 8.228 8.294 8.144 8.252 49,027 +0.04(+0.46%)
Feb 17, 2010 8.242 8.266 8.130 8.214 51,533 +0.02(+0.23%)
Feb 16, 2010 8.280 8.388 8.130 8.195 43,196 -0.05(-0.57%)
Feb 12, 2010 8.153 8.242 8.242 8.242 126,055 +0.02(+0.23%)
Feb 11, 2010 8.022 8.228 8.022 8.223 85,905 +0.17(+2.10%)
Feb 10, 2010 7.998 8.064 7.975 8.055 50,405 +0.04(+0.47%)
Feb 09, 2010 8.181 8.181 7.989 8.017 46,461 -0.04(-0.52%)
Feb 08, 2010 8.205 8.205 8.003 8.059 77,322 -0.15(-1.88%)
Feb 05, 2010 8.022 8.261 7.970 8.214 116,884 +0.23(+2.94%)
Feb 04, 2010 8.153 8.167 7.975 7.980 96,271 -0.19(-2.30%)
Feb 03, 2010 8.308 8.472 8.092 8.167 66,276 -0.18(-2.19%)
Feb 02, 2010 8.439 8.570 8.341 8.350 105,656 -0.11(-1.27%)
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.