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

Lakeland Finl Corp (NQ: LKFN )

67.25 -2.45 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 4.253 4.253 4.151 4.151 8,814 -0.10(-2.38%)
Feb 26, 2004 4.241 4.259 4.194 4.253 8,814 +0.01(+0.28%)
Feb 25, 2004 4.288 4.303 4.184 4.241 13,851 -0.02(-0.56%)
Feb 24, 2004 4.138 4.278 4.053 4.265 18,888 +0.16(+3.92%)
Feb 23, 2004 4.085 4.134 4.026 4.104 23,085 +0.04(+1.03%)
Feb 20, 2004 4.048 4.062 3.933 4.062 20,147 +0.13(+3.18%)
Feb 19, 2004 4.048 4.048 3.937 3.937 7,555 -0.08(-1.93%)
Feb 18, 2004 3.997 4.029 3.990 4.014 10,493 -0.03(-0.76%)
Feb 17, 2004 4.003 4.110 3.989 4.045 24,764 -0.01(-0.12%)
Feb 13, 2004 4.111 4.166 4.022 4.050 13,431 -0.12(-2.86%)
Feb 12, 2004 4.168 4.169 4.111 4.169 8,814 +0.05(+1.16%)
Feb 11, 2004 4.235 4.235 3.992 4.122 31,900 -0.10(-2.45%)
Feb 10, 2004 4.111 4.225 4.111 4.225 8,394 +0.07(+1.60%)
Feb 09, 2004 4.132 4.169 4.113 4.159 8,814 -0.07(-1.58%)
Feb 06, 2004 4.228 4.228 4.142 4.225 18,888 +0.21(+5.19%)
Feb 05, 2004 4.042 4.042 4.007 4.017 2,518 -0.02(-0.59%)
Feb 04, 2004 4.137 4.137 4.041 4.041 23,505 -0.07(-1.68%)
Feb 03, 2004 4.142 4.180 4.110 4.110 8,394 -0.03(-0.66%)
Feb 02, 2004 4.228 4.228 4.132 4.137 5,876 -0.03(-0.83%)
Jan 30, 2004 4.172 4.279 4.172 4.172 30,640 -0.01(-0.20%)
Jan 29, 2004 4.182 4.300 4.170 4.180 10,493 -0.11(-2.50%)
Jan 28, 2004 4.348 4.359 4.259 4.287 25,184 -0.11(-2.42%)
Jan 27, 2004 4.456 4.523 4.291 4.393 33,579 -0.13(-2.92%)
Jan 26, 2004 4.408 4.533 4.291 4.525 54,565 +0.18(+4.17%)
Jan 23, 2004 4.229 4.427 4.228 4.344 38,615 +0.16(+3.84%)
Jan 22, 2004 4.288 4.288 4.184 4.184 9,653 -0.10(-2.44%)
Jan 21, 2004 4.347 4.348 4.288 4.288 4,197 -0.06(-1.37%)
Jan 20, 2004 4.296 4.524 4.276 4.348 37,356 -0.07(-1.67%)
Jan 16, 2004 4.269 4.438 4.269 4.422 46,590 +0.13(+3.11%)
Jan 15, 2004 4.275 4.288 4.267 4.288 7,597 +0.00(+0.00%)
Jan 14, 2004 4.200 4.288 4.200 4.288 5,473 +0.00(+0.00%)
Jan 13, 2004 4.371 4.371 4.229 4.288 5,695 +0.06(+1.52%)
Jan 12, 2004 4.348 4.348 4.224 4.224 18,120 -0.06(-1.50%)
Jan 09, 2004 4.377 4.377 4.288 4.288 42,372 -0.09(-2.15%)
Jan 08, 2004 4.408 4.465 4.379 4.383 10,493 +0.00(+0.00%)
Jan 07, 2004 4.500 4.500 4.297 4.383 8,302 +0.03(+0.74%)
Jan 06, 2004 4.348 4.378 4.347 4.350 5,456 -0.02(-0.54%)
Jan 05, 2004 4.377 4.460 4.291 4.374 8,814 +0.05(+1.13%)
Jan 02, 2004 4.218 4.325 4.210 4.325 13,011 +0.12(+2.80%)
Dec 31, 2003 4.204 4.423 4.204 4.207 55,405 -0.14(-3.23%)
Dec 30, 2003 4.349 4.411 4.212 4.348 45,298 +0.01(+0.21%)
Dec 29, 2003 4.147 4.408 4.147 4.339 12,080 +0.14(+3.45%)
Dec 26, 2003 4.200 4.200 4.194 4.194 1,007 -0.08(-1.84%)
Dec 24, 2003 4.288 4.288 4.273 4.273 1,259 -0.01(-0.33%)
Dec 23, 2003 4.173 4.288 4.173 4.287 23,958 +0.00(+0.03%)
Dec 22, 2003 4.122 4.286 4.122 4.286 15,903 +0.17(+4.14%)
Dec 19, 2003 4.181 4.226 4.112 4.116 11,223 -0.26(-5.99%)
Dec 18, 2003 4.268 4.393 4.141 4.378 14,182 +0.09(+2.20%)
Dec 17, 2003 4.261 4.371 4.147 4.284 36,936 +0.05(+1.24%)
Dec 16, 2003 4.112 4.231 4.081 4.231 32,575 +0.08(+1.88%)
Dec 15, 2003 4.419 4.419 4.112 4.153 62,566 -0.14(-3.16%)
Dec 12, 2003 4.239 4.321 4.141 4.288 7,425 +0.06(+1.44%)
Dec 11, 2003 4.063 4.228 4.063 4.228 11,332 +0.15(+3.65%)
Dec 10, 2003 4.114 4.134 4.063 4.079 12,885 +0.00(+0.09%)
Dec 09, 2003 4.154 4.188 4.075 4.075 15,450 -0.02(-0.47%)
Dec 08, 2003 4.287 4.287 4.094 4.094 17,817 -0.08(-2.00%)
Dec 05, 2003 4.228 4.228 4.180 4.178 2,518 -0.02(-0.48%)
Dec 04, 2003 4.184 4.198 4.114 4.198 15,945 +0.01(+0.31%)
Dec 03, 2003 4.242 4.288 4.185 4.185 15,723 -0.14(-3.14%)
Dec 02, 2003 4.300 4.336 4.242 4.321 14,136 +0.02(+0.47%)
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.