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

Lakeland Finl Corp (NQ: LKFN )

67.86 -1.84 (-2.65%)
Streaming Delayed Price Updated: 1:02 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 28, 2005 9.182 9.306 9.172 9.270 120,884 +0.08(+0.88%)
Feb 25, 2005 9.189 9.256 9.172 9.189 35,257 -0.03(-0.31%)
Feb 24, 2005 9.237 9.237 9.144 9.218 202,733 +0.05(+0.49%)
Feb 23, 2005 9.263 9.437 9.165 9.172 222,880 +0.01(+0.13%)
Feb 22, 2005 9.172 9.296 9.115 9.160 192,659 -0.04(-0.41%)
Feb 18, 2005 9.480 9.523 9.177 9.199 107,033 -0.19(-2.01%)
Feb 17, 2005 9.458 9.639 9.387 9.387 132,217 -0.10(-1.05%)
Feb 16, 2005 9.420 9.613 9.420 9.487 138,513 -0.04(-0.38%)
Feb 15, 2005 9.649 9.649 9.442 9.523 212,807 -0.05(-0.52%)
Feb 14, 2005 9.506 9.587 9.425 9.573 186,363 +0.06(+0.63%)
Feb 11, 2005 9.382 9.520 9.380 9.513 193,918 +0.13(+1.42%)
Feb 10, 2005 9.492 9.575 9.380 9.380 212,807 -0.09(-0.96%)
Feb 09, 2005 9.530 9.618 9.470 9.470 191,400 -0.12(-1.24%)
Feb 08, 2005 9.642 9.859 9.484 9.589 328,654 -0.01(-0.07%)
Feb 07, 2005 9.587 9.630 9.587 9.596 21,406 +0.01(+0.12%)
Feb 04, 2005 9.530 9.625 9.530 9.585 44,072 +0.13(+1.36%)
Feb 03, 2005 9.520 9.520 9.420 9.456 35,257 -0.06(-0.63%)
Feb 02, 2005 9.423 9.515 9.382 9.515 109,551 +0.15(+1.58%)
Feb 01, 2005 9.411 9.527 9.368 9.368 99,477 -0.16(-1.70%)
Jan 31, 2005 9.527 9.580 9.482 9.530 117,106 -0.03(-0.32%)
Jan 28, 2005 9.375 9.561 9.375 9.561 42,813 +0.08(+0.83%)
Jan 27, 2005 9.508 9.530 9.482 9.482 45,331 -0.03(-0.28%)
Jan 26, 2005 9.482 9.523 9.432 9.508 44,072 +0.02(+0.25%)
Jan 25, 2005 9.527 9.527 9.375 9.484 27,702 +0.13(+1.43%)
Jan 24, 2005 9.527 9.527 9.351 9.351 65,479 -0.14(-1.46%)
Jan 21, 2005 9.496 9.508 9.351 9.489 191,400 +0.14(+1.48%)
Jan 20, 2005 9.351 9.420 9.296 9.351 122,143 -0.18(-1.87%)
Jan 19, 2005 9.518 9.530 9.420 9.530 46,590 +0.11(+1.16%)
Jan 18, 2005 9.434 9.530 9.418 9.420 66,738 -0.05(-0.50%)
Jan 14, 2005 9.425 9.468 9.425 9.468 96,959 +0.04(+0.46%)
Jan 13, 2005 9.413 9.451 9.413 9.425 133,476 -0.02(-0.23%)
Jan 12, 2005 9.413 9.480 9.413 9.446 91,922 -0.03(-0.33%)
Jan 11, 2005 9.423 9.494 9.413 9.477 81,848 +0.06(+0.68%)
Jan 10, 2005 9.413 9.473 9.413 9.413 45,331 -0.01(-0.10%)
Jan 07, 2005 9.363 9.468 9.363 9.423 149,846 -0.02(-0.25%)
Jan 06, 2005 9.351 9.458 9.351 9.446 98,218 +0.02(+0.25%)
Jan 05, 2005 9.461 9.506 9.423 9.423 243,028 -0.16(-1.71%)
Jan 04, 2005 9.506 9.587 9.458 9.587 144,809 +0.08(+0.85%)
Jan 03, 2005 9.458 9.506 9.458 9.506 80,589 +0.05(+0.50%)
Dec 31, 2004 9.458 9.525 9.458 9.458 30,221 -0.00(-0.03%)
Dec 30, 2004 9.504 9.527 9.458 9.461 110,810 -0.05(-0.48%)
Dec 29, 2004 9.477 9.530 9.477 9.506 12,592 +0.00(+0.00%)
Dec 28, 2004 9.506 9.530 9.411 9.506 277,026 +0.10(+1.01%)
Dec 27, 2004 9.677 9.677 9.411 9.411 41,554 -0.01(-0.08%)
Dec 23, 2004 9.482 9.501 9.418 9.418 26,443 -0.05(-0.48%)
Dec 22, 2004 9.482 9.482 9.423 9.463 11,332 +0.03(+0.28%)
Dec 21, 2004 9.527 9.527 9.411 9.437 95,700 -0.06(-0.60%)
Dec 20, 2004 9.411 9.494 9.411 9.494 37,776 +0.05(+0.56%)
Dec 17, 2004 9.423 9.470 9.411 9.442 96,959 +0.02(+0.20%)
Dec 16, 2004 9.554 9.599 9.423 9.423 31,480 -0.13(-1.37%)
Dec 15, 2004 9.423 9.663 9.423 9.554 37,776 +0.05(+0.50%)
Dec 14, 2004 9.530 9.744 9.477 9.506 78,071 +0.03(+0.30%)
Dec 13, 2004 9.470 9.542 9.432 9.477 307,248 +0.07(+0.73%)
Dec 10, 2004 9.411 9.411 9.292 9.408 40,294 +0.08(+0.89%)
Dec 09, 2004 9.292 9.525 9.292 9.325 117,106 -0.10(-1.04%)
Dec 08, 2004 9.232 9.423 9.232 9.423 27,702 +0.19(+2.06%)
Dec 07, 2004 9.353 9.363 9.232 9.232 122,143 -0.23(-2.47%)
Dec 06, 2004 9.494 9.566 9.401 9.465 90,663 -0.09(-0.95%)
Dec 03, 2004 9.649 9.649 9.482 9.556 99,477 -0.02(-0.20%)
Dec 02, 2004 9.287 9.577 9.287 9.575 33,998 +0.26(+2.84%)
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.