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 (%)
Dec 31, 2008 11.02 11.54 10.66 11.41 129,491 +0.39(+3.56%)
Dec 30, 2008 10.74 11.02 10.52 11.02 62,481 +0.45(+4.21%)
Dec 29, 2008 10.89 10.95 10.54 10.57 101,612 -0.31(-2.82%)
Dec 26, 2008 10.95 10.97 10.53 10.88 47,676 -0.01(-0.09%)
Dec 24, 2008 10.77 10.98 10.60 10.89 23,444 +0.07(+0.66%)
Dec 23, 2008 10.02 10.90 9.809 10.81 171,730 +0.93(+9.45%)
Dec 22, 2008 10.67 10.81 9.584 9.881 99,774 -0.79(-7.41%)
Dec 19, 2008 10.55 11.00 10.23 10.67 373,787 +0.52(+5.09%)
Dec 18, 2008 10.52 10.52 10.08 10.15 71,427 -0.32(-3.02%)
Dec 17, 2008 10.66 10.66 10.22 10.47 112,746 -0.40(-3.70%)
Dec 16, 2008 10.02 10.87 9.709 10.87 235,784 +1.11(+11.38%)
Dec 15, 2008 10.34 10.34 9.598 9.761 104,188 -0.69(-6.64%)
Dec 12, 2008 10.16 10.55 10.16 10.46 101,248 +0.06(+0.60%)
Dec 11, 2008 10.44 10.75 10.35 10.39 107,455 -0.36(-3.34%)
Dec 10, 2008 10.44 10.87 10.24 10.75 113,063 +0.43(+4.13%)
Dec 09, 2008 10.46 10.76 10.25 10.33 61,967 -0.31(-2.88%)
Dec 08, 2008 10.75 10.85 10.35 10.63 113,897 +0.10(+0.91%)
Dec 05, 2008 9.579 10.54 9.579 10.54 71,801 +0.92(+9.62%)
Dec 04, 2008 9.785 10.39 9.589 9.613 62,276 -0.38(-3.79%)
Dec 03, 2008 9.876 10.63 9.522 9.991 115,272 -0.11(-1.14%)
Dec 02, 2008 9.349 10.20 9.119 10.11 187,093 +1.02(+11.17%)
Dec 01, 2008 10.23 10.47 8.899 9.091 77,822 -1.54(-14.47%)
Nov 28, 2008 10.39 10.63 10.20 10.63 32,641 +0.09(+0.86%)
Nov 26, 2008 9.867 10.54 9.867 10.54 154,247 +0.47(+4.71%)
Nov 25, 2008 10.47 10.47 9.814 10.06 258,456 -0.31(-3.00%)
Nov 24, 2008 10.31 10.50 10.09 10.37 301,660 +0.12(+1.12%)
Nov 21, 2008 8.947 10.30 8.851 10.26 267,724 +1.41(+15.91%)
Nov 20, 2008 9.191 9.191 8.420 8.851 145,663 -0.46(-4.99%)
Nov 19, 2008 8.741 9.574 8.741 9.316 132,602 +0.45(+5.02%)
Nov 18, 2008 9.570 9.570 8.645 8.870 73,354 -0.57(-6.09%)
Nov 17, 2008 9.095 9.641 9.057 9.445 76,528 +0.33(+3.57%)
Nov 14, 2008 9.962 10.02 9.110 9.119 69,145 -1.03(-10.19%)
Nov 13, 2008 9.862 10.30 8.880 10.15 122,440 +0.42(+4.33%)
Nov 12, 2008 9.809 10.10 9.617 9.732 57,551 -0.26(-2.64%)
Nov 11, 2008 9.704 10.25 9.651 9.996 81,318 +0.15(+1.51%)
Nov 10, 2008 10.34 10.42 9.584 9.847 29,689 -0.30(-2.97%)
Nov 07, 2008 10.35 10.47 9.986 10.15 52,060 -0.10(-0.94%)
Nov 06, 2008 10.08 10.30 9.833 10.24 35,174 +0.04(+0.38%)
Nov 05, 2008 10.01 10.52 10.01 10.21 103,670 -0.02(-0.19%)
Nov 04, 2008 10.54 10.54 9.890 10.23 53,035 -0.02(-0.19%)
Nov 03, 2008 10.23 10.75 10.06 10.24 68,928 -0.51(-4.72%)
Oct 31, 2008 9.574 10.75 9.282 10.75 79,063 +1.10(+11.36%)
Oct 30, 2008 9.967 9.967 9.129 9.656 56,524 -0.01(-0.15%)
Oct 29, 2008 9.594 9.996 9.392 9.670 45,118 +0.06(+0.65%)
Oct 28, 2008 8.851 9.819 8.559 9.608 97,169 +1.11(+13.08%)
Oct 27, 2008 9.100 9.129 8.382 8.497 44,028 -0.65(-7.12%)
Oct 24, 2008 9.158 9.488 9.100 9.148 29,255 -0.34(-3.63%)
Oct 23, 2008 9.675 10.04 9.287 9.493 64,199 -0.04(-0.40%)
Oct 22, 2008 9.330 10.06 9.191 9.531 49,079 -0.01(-0.13%)
Oct 21, 2008 9.987 10.07 9.530 9.544 68,950 -0.63(-6.18%)
Oct 20, 2008 9.630 10.22 9.630 10.17 45,730 +0.51(+5.22%)
Oct 17, 2008 10.13 10.13 9.554 9.668 87,292 -0.76(-7.27%)
Oct 16, 2008 9.544 10.48 9.330 10.43 141,837 +0.96(+10.17%)
Oct 15, 2008 9.358 9.982 9.053 9.463 77,450 -0.14(-1.49%)
Oct 14, 2008 10.95 10.95 9.153 9.606 60,085 -0.88(-8.41%)
Oct 13, 2008 10.95 10.95 9.868 10.49 117,132 +0.31(+3.09%)
Oct 10, 2008 7.838 10.37 7.114 10.17 143,478 +2.05(+25.22%)
Oct 09, 2008 9.868 9.868 8.105 8.124 133,052 -1.64(-16.79%)
Oct 08, 2008 9.473 10.26 9.415 9.763 103,163 +0.12(+1.29%)
Oct 07, 2008 10.41 10.41 9.530 9.639 64,410 -0.75(-7.24%)
Oct 06, 2008 9.816 11.44 9.816 10.39 131,186 +0.40(+4.01%)
Oct 03, 2008 10.57 11.32 9.911 9.992 32,760 -0.32(-3.10%)
Oct 02, 2008 9.711 10.42 9.487 10.31 40,087 +0.35(+3.54%)
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.