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

Lakeland Finl Corp (NQ: LKFN )

64.17 -0.15 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 2.859 2.859 2.770 2.770 14,690 -0.09(-3.12%)
Oct 30, 2002 2.796 2.859 2.796 2.859 19,307 +0.05(+1.91%)
Oct 29, 2002 2.770 2.849 2.740 2.805 13,851 +0.04(+1.42%)
Oct 28, 2002 2.835 2.864 2.647 2.766 106,193 -0.06(-2.03%)
Oct 25, 2002 2.827 2.827 2.801 2.823 5,590 +0.05(+1.63%)
Oct 24, 2002 2.808 2.810 2.776 2.778 9,234 -0.08(-2.79%)
Oct 23, 2002 2.833 2.859 2.833 2.858 33,579 +0.05(+1.74%)
Oct 22, 2002 2.792 2.859 2.792 2.809 18,048 -0.02(-0.72%)
Oct 21, 2002 2.846 2.846 2.777 2.829 10,073 +0.01(+0.42%)
Oct 18, 2002 2.854 2.867 2.790 2.817 49,109 -0.04(-1.29%)
Oct 17, 2002 2.862 2.862 2.827 2.854 4,197 +0.06(+2.22%)
Oct 16, 2002 2.849 2.859 2.791 2.792 15,110 -0.07(-2.46%)
Oct 15, 2002 2.783 2.862 2.783 2.862 2,098 +0.10(+3.76%)
Oct 14, 2002 2.859 2.859 2.752 2.759 9,653 -0.10(-3.46%)
Oct 11, 2002 2.767 2.859 2.767 2.858 3,357 +0.02(+0.67%)
Oct 10, 2002 2.758 2.845 2.758 2.839 27,282 +0.08(+2.94%)
Oct 09, 2002 2.829 2.874 2.758 2.758 84,787 -0.16(-5.47%)
Oct 08, 2002 2.824 2.960 2.817 2.917 16,369 +0.06(+2.17%)
Oct 07, 2002 2.818 2.870 2.818 2.855 7,555 +0.01(+0.21%)
Oct 04, 2002 2.841 2.849 2.809 2.849 11,752 +0.02(+0.63%)
Oct 03, 2002 2.835 2.835 2.771 2.832 10,913 -0.01(-0.21%)
Oct 02, 2002 2.764 2.842 2.764 2.837 16,369 -0.00(-0.13%)
Oct 01, 2002 2.795 2.847 2.770 2.841 98,638 +0.02(+0.68%)
Sep 30, 2002 2.823 2.835 2.808 2.822 28,961 -0.00(-0.04%)
Sep 27, 2002 2.842 2.842 2.823 2.823 19,307 -0.02(-0.59%)
Sep 26, 2002 2.880 2.923 2.834 2.840 26,804 -0.05(-1.61%)
Sep 25, 2002 2.888 2.888 2.857 2.886 3,777 +0.06(+2.24%)
Sep 24, 2002 2.841 2.868 2.823 2.823 26,313 -0.02(-0.84%)
Sep 23, 2002 2.884 2.895 2.841 2.847 43,232 -0.07(-2.25%)
Sep 20, 2002 2.917 2.941 2.883 2.912 64,639 +0.03(+1.20%)
Sep 19, 2002 2.907 2.918 2.878 2.878 10,913 -0.06(-2.15%)
Sep 18, 2002 2.896 2.941 2.896 2.941 839 +0.05(+1.61%)
Sep 17, 2002 2.892 2.923 2.892 2.895 20,147 +0.00(+0.08%)
Sep 16, 2002 2.893 2.908 2.892 2.892 4,281,325 -0.06(-1.90%)
Sep 13, 2002 2.921 2.948 2.895 2.948 17,209 +0.02(+0.61%)
Sep 12, 2002 2.992 3.020 2.930 2.930 12,172 -0.06(-2.07%)
Sep 11, 2002 2.992 2.992 2.992 2.992 419 -0.07(-2.33%)
Sep 10, 2002 3.038 3.067 2.994 3.064 6,829 +0.08(+2.76%)
Sep 09, 2002 3.096 3.096 2.982 2.982 6,296 -0.10(-3.36%)
Sep 06, 2002 3.096 3.096 3.026 3.085 28,122 +0.08(+2.57%)
Sep 05, 2002 3.142 3.142 3.008 3.008 4,197 -0.13(-4.28%)
Sep 04, 2002 3.142 3.142 3.142 3.142 5,036 +0.08(+2.65%)
Sep 03, 2002 3.157 3.158 3.061 3.061 20,147 -0.08(-2.66%)
Aug 30, 2002 3.179 3.187 3.101 3.145 15,110 +0.06(+1.86%)
Aug 29, 2002 3.097 3.097 3.085 3.088 1,259 -0.01(-0.31%)
Aug 28, 2002 3.181 3.181 3.097 3.097 5,456 -0.05(-1.70%)
Aug 27, 2002 3.215 3.215 3.100 3.151 11,886 -0.03(-0.99%)
Aug 26, 2002 3.008 3.196 2.924 3.182 13,851 +0.10(+3.23%)
Aug 23, 2002 3.002 3.169 2.991 3.083 22,204 -0.13(-3.97%)
Aug 22, 2002 3.169 3.210 3.169 3.210 13,431 +0.00(+0.15%)
Aug 21, 2002 3.097 3.216 3.097 3.206 13,011 +0.02(+0.64%)
Aug 20, 2002 3.216 3.216 3.103 3.185 5,456 +0.15(+4.86%)
Aug 16, 2002 3.008 3.092 3.008 3.038 5,876 -0.01(-0.35%)
Aug 15, 2002 3.008 3.048 2.942 3.048 41,616 +0.01(+0.35%)
Aug 14, 2002 3.020 3.101 2.991 3.038 16,789 +0.01(+0.39%)
Aug 13, 2002 3.061 3.061 3.026 3.026 42,813 -0.10(-3.13%)
Aug 12, 2002 3.133 3.133 3.097 3.123 45,751 -0.08(-2.38%)
Aug 07, 2002 3.216 3.221 3.160 3.200 16,386 -0.04(-1.25%)
Aug 06, 2002 3.229 3.314 3.204 3.240 111,650 +0.01(+0.18%)
Aug 05, 2002 3.308 3.308 3.228 3.234 121,723 -0.10(-3.04%)
Aug 02, 2002 3.296 3.364 3.296 3.335 23,085 -0.02(-0.64%)
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.