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

Lakeland Finl Corp (NQ: LKFN )

72.38 +0.84 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 29, 2002 2.821 2.862 2.821 2.862 17,759 +0.04(+1.38%)
Nov 27, 2002 2.802 2.825 2.761 2.823 15,222 +0.07(+2.36%)
Nov 26, 2002 2.799 2.799 2.720 2.757 36,365 +0.04(+1.39%)
Nov 25, 2002 2.723 2.737 2.720 2.720 37,210 -0.03(-0.99%)
Nov 22, 2002 2.774 2.808 2.720 2.747 38,056 -0.05(-1.78%)
Nov 21, 2002 2.791 2.797 2.759 2.797 13,531 +0.00(+0.08%)
Nov 20, 2002 2.739 2.794 2.731 2.794 20,296 +0.07(+2.69%)
Nov 19, 2002 2.770 2.770 2.720 2.721 27,908 -0.03(-1.03%)
Nov 18, 2002 2.750 2.770 2.749 2.749 26,216 -0.04(-1.32%)
Nov 15, 2002 2.749 2.791 2.749 2.786 23,679 -0.00(-0.17%)
Nov 14, 2002 2.779 2.801 2.727 2.791 63,427 +0.04(+1.29%)
Nov 13, 2002 2.802 2.802 2.755 2.755 53,278 -0.05(-1.68%)
Nov 12, 2002 2.831 2.833 2.785 2.802 30,867 +0.01(+0.25%)
Nov 11, 2002 2.891 2.891 2.785 2.795 5,074 -0.07(-2.31%)
Nov 08, 2002 2.808 2.891 2.792 2.861 21,988 +0.01(+0.41%)
Nov 07, 2002 2.856 2.879 2.850 2.850 16,913 -0.04(-1.43%)
Nov 06, 2002 2.892 2.893 2.884 2.891 9,302 +0.01(+0.45%)
Nov 05, 2002 2.891 2.891 2.869 2.878 6,765 -0.02(-0.57%)
Nov 04, 2002 2.903 2.903 2.814 2.895 4,651 +0.00(+0.13%)
Nov 01, 2002 2.837 2.897 2.823 2.891 258,360 +0.14(+5.15%)
Oct 31, 2002 2.838 2.838 2.749 2.749 14,799 -0.09(-3.12%)
Oct 30, 2002 2.775 2.838 2.775 2.838 19,451 +0.05(+1.91%)
Oct 29, 2002 2.749 2.828 2.720 2.785 13,954 +0.04(+1.42%)
Oct 28, 2002 2.814 2.843 2.627 2.746 106,980 -0.06(-2.03%)
Oct 25, 2002 2.806 2.806 2.780 2.802 5,632 +0.04(+1.63%)
Oct 24, 2002 2.787 2.789 2.755 2.757 9,302 -0.08(-2.79%)
Oct 23, 2002 2.812 2.838 2.812 2.837 33,827 +0.05(+1.74%)
Oct 22, 2002 2.772 2.838 2.772 2.788 18,182 -0.02(-0.72%)
Oct 21, 2002 2.825 2.825 2.756 2.808 10,148 +0.01(+0.42%)
Oct 18, 2002 2.833 2.846 2.769 2.797 49,473 -0.04(-1.29%)
Oct 17, 2002 2.841 2.841 2.806 2.833 4,228 +0.06(+2.22%)
Oct 16, 2002 2.828 2.838 2.770 2.772 15,222 -0.07(-2.46%)
Oct 15, 2002 2.762 2.841 2.762 2.841 2,114 +0.10(+3.76%)
Oct 14, 2002 2.838 2.838 2.732 2.739 9,725 -0.10(-3.46%)
Oct 11, 2002 2.747 2.838 2.747 2.837 3,382 +0.02(+0.67%)
Oct 10, 2002 2.737 2.824 2.737 2.818 27,485 +0.08(+2.94%)
Oct 09, 2002 2.808 2.853 2.737 2.737 85,415 -0.16(-5.47%)
Oct 08, 2002 2.804 2.938 2.797 2.896 16,491 +0.06(+2.17%)
Oct 07, 2002 2.798 2.849 2.798 2.834 7,611 +0.01(+0.21%)
Oct 04, 2002 2.820 2.828 2.788 2.828 11,839 +0.02(+0.63%)
Oct 03, 2002 2.814 2.814 2.750 2.811 10,994 -0.01(-0.21%)
Oct 02, 2002 2.743 2.821 2.743 2.817 16,491 -0.00(-0.13%)
Oct 01, 2002 2.774 2.826 2.749 2.820 99,369 +0.02(+0.68%)
Sep 30, 2002 2.802 2.814 2.787 2.801 29,176 -0.00(-0.04%)
Sep 27, 2002 2.821 2.821 2.802 2.802 19,451 -0.02(-0.59%)
Sep 26, 2002 2.859 2.902 2.813 2.819 27,003 -0.05(-1.61%)
Sep 25, 2002 2.866 2.866 2.836 2.865 3,805 +0.06(+2.24%)
Sep 24, 2002 2.820 2.847 2.802 2.802 26,508 -0.02(-0.84%)
Sep 23, 2002 2.863 2.873 2.820 2.826 43,553 -0.06(-2.25%)
Sep 20, 2002 2.896 2.919 2.862 2.891 65,118 +0.03(+1.20%)
Sep 19, 2002 2.885 2.897 2.857 2.857 10,994 -0.06(-2.15%)
Sep 18, 2002 2.875 2.919 2.875 2.919 845 +0.05(+1.60%)
Sep 17, 2002 2.871 2.902 2.871 2.873 20,296 +0.00(+0.08%)
Sep 16, 2002 2.872 2.886 2.871 2.871 4,313,058 -0.06(-1.90%)
Sep 13, 2002 2.899 2.927 2.873 2.927 17,336 +0.02(+0.61%)
Sep 12, 2002 2.970 2.998 2.909 2.909 12,262 -0.06(-2.07%)
Sep 11, 2002 2.970 2.970 2.970 2.970 422 -0.07(-2.33%)
Sep 10, 2002 3.015 3.045 2.972 3.041 6,879 +0.08(+2.76%)
Sep 09, 2002 3.073 3.073 2.960 2.960 6,342 -0.10(-3.36%)
Sep 06, 2002 3.073 3.073 3.003 3.063 28,330 +0.08(+2.57%)
Sep 05, 2002 3.119 3.119 2.986 2.986 4,228 -0.13(-4.28%)
Sep 04, 2002 3.119 3.119 3.119 3.119 5,074 +0.08(+2.65%)
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.