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 (%)
Feb 26, 2010 8.726 8.741 8.588 8.662 55,405 -0.05(-0.56%)
Feb 25, 2010 8.618 8.721 8.578 8.711 45,488 -0.01(-0.11%)
Feb 24, 2010 8.623 8.755 8.618 8.721 36,742 +0.10(+1.20%)
Feb 23, 2010 8.765 8.765 8.578 8.618 49,751 -0.15(-1.68%)
Feb 22, 2010 8.721 8.790 8.628 8.765 35,805 +0.05(+0.56%)
Feb 19, 2010 8.657 8.785 8.574 8.716 69,782 +0.06(+0.68%)
Feb 18, 2010 8.633 8.701 8.544 8.657 46,730 +0.04(+0.46%)
Feb 17, 2010 8.647 8.672 8.529 8.618 49,119 +0.02(+0.23%)
Feb 16, 2010 8.687 8.800 8.529 8.598 41,172 -0.05(-0.57%)
Feb 12, 2010 8.554 8.647 8.647 8.647 120,150 +0.02(+0.23%)
Feb 11, 2010 8.416 8.633 8.416 8.628 81,881 +0.18(+2.10%)
Feb 10, 2010 8.392 8.460 8.367 8.451 48,044 +0.04(+0.47%)
Feb 09, 2010 8.583 8.583 8.382 8.411 44,284 -0.04(-0.52%)
Feb 08, 2010 8.608 8.608 8.396 8.455 73,700 -0.16(-1.88%)
Feb 05, 2010 8.416 8.667 8.362 8.618 111,408 +0.25(+2.94%)
Feb 04, 2010 8.554 8.569 8.367 8.372 91,761 -0.20(-2.30%)
Feb 03, 2010 8.716 8.888 8.490 8.569 63,171 -0.19(-2.19%)
Feb 02, 2010 8.854 8.992 8.751 8.760 100,707 -0.11(-1.28%)
Feb 01, 2010 9.120 9.120 8.682 8.874 207,834 -0.25(-2.75%)
Jan 29, 2010 8.657 9.149 8.549 9.124 398,668 +0.48(+5.52%)
Jan 28, 2010 8.583 8.746 8.435 8.647 131,511 +0.11(+1.33%)
Jan 27, 2010 8.436 8.637 8.436 8.534 84,152 +0.08(+0.93%)
Jan 26, 2010 8.441 8.620 8.436 8.455 131,200 +0.01(+0.12%)
Jan 25, 2010 8.460 8.514 8.421 8.446 118,018 +0.03(+0.35%)
Jan 22, 2010 8.411 8.524 8.372 8.416 120,079 -0.02(-0.23%)
Jan 21, 2010 8.505 8.524 8.367 8.436 113,441 -0.04(-0.45%)
Jan 20, 2010 8.620 8.654 8.366 8.473 100,816 -0.20(-2.31%)
Jan 19, 2010 8.522 8.689 8.366 8.674 184,327 +0.18(+2.13%)
Jan 15, 2010 8.615 8.493 8.493 8.493 187,340 -0.09(-1.08%)
Jan 14, 2010 8.522 8.630 8.513 8.586 39,631 +0.06(+0.69%)
Jan 13, 2010 8.508 8.586 8.459 8.527 92,091 +0.03(+0.35%)
Jan 12, 2010 8.557 8.585 8.459 8.498 59,390 -0.10(-1.19%)
Jan 11, 2010 8.689 8.689 8.488 8.601 112,109 -0.04(-0.45%)
Jan 08, 2010 8.576 8.689 8.525 8.640 73,432 +0.01(+0.11%)
Jan 07, 2010 8.571 8.703 8.459 8.630 110,232 +0.11(+1.32%)
Jan 06, 2010 8.596 8.718 8.483 8.518 121,908 -0.06(-0.74%)
Jan 05, 2010 8.606 8.698 8.478 8.581 134,903 -0.01(-0.17%)
Jan 04, 2010 8.562 8.630 8.518 8.596 97,885 +0.16(+1.91%)
Dec 31, 2009 8.625 8.434 8.434 8.434 235,607 -0.22(-2.54%)
Dec 30, 2009 8.571 8.689 8.562 8.654 141,188 +0.01(+0.17%)
Dec 29, 2009 8.713 8.723 8.610 8.640 52,710 -0.05(-0.62%)
Dec 28, 2009 8.698 8.728 8.581 8.694 107,452 +0.00(+0.00%)
Dec 24, 2009 8.698 8.718 8.610 8.694 19,273 +0.01(+0.17%)
Dec 23, 2009 8.679 8.728 8.525 8.679 73,929 +0.03(+0.40%)
Dec 22, 2009 8.606 8.718 8.566 8.645 101,425 +0.04(+0.45%)
Dec 21, 2009 8.620 8.728 8.522 8.606 96,347 +0.01(+0.17%)
Dec 18, 2009 8.532 8.728 8.449 8.591 873,513 +0.13(+1.56%)
Dec 17, 2009 8.395 8.566 8.368 8.459 181,470 +0.02(+0.23%)
Dec 16, 2009 8.664 8.664 8.390 8.439 163,270 -0.23(-2.65%)
Dec 15, 2009 8.591 8.684 8.366 8.669 187,929 +0.01(+0.11%)
Dec 14, 2009 8.571 8.659 8.522 8.659 135,502 +0.18(+2.13%)
Dec 11, 2009 8.473 8.601 8.381 8.478 93,079 +0.02(+0.29%)
Dec 10, 2009 8.606 8.669 8.381 8.454 155,566 -0.15(-1.76%)
Dec 09, 2009 8.596 8.664 8.557 8.606 118,165 +0.01(+0.11%)
Dec 08, 2009 8.630 8.669 8.557 8.596 117,793 -0.04(-0.45%)
Dec 07, 2009 8.518 8.647 8.503 8.635 192,680 +0.12(+1.38%)
Dec 04, 2009 8.429 8.547 8.376 8.518 228,536 +0.17(+2.05%)
Dec 03, 2009 8.410 8.439 8.337 8.346 230,569 -0.02(-0.29%)
Dec 02, 2009 8.288 8.376 8.288 8.371 194,388 +0.06(+0.77%)
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.