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 (%)
Apr 29, 2005 8.365 8.577 8.339 8.410 477,241 +0.05(+0.57%)
Apr 28, 2005 8.389 8.389 8.360 8.362 52,886 -0.08(-0.96%)
Apr 27, 2005 8.517 8.520 8.386 8.443 259,397 -0.08(-0.89%)
Apr 26, 2005 8.579 8.624 8.517 8.520 46,590 -0.16(-1.87%)
Apr 25, 2005 8.610 8.727 8.460 8.682 200,214 +0.22(+2.65%)
Apr 22, 2005 8.636 8.722 8.453 8.458 220,362 -0.21(-2.45%)
Apr 21, 2005 8.791 8.817 8.670 8.670 235,472 +0.02(+0.22%)
Apr 20, 2005 8.975 8.975 8.577 8.651 216,584 -0.19(-2.13%)
Apr 19, 2005 8.729 8.858 8.660 8.839 146,068 +0.18(+2.09%)
Apr 18, 2005 8.736 8.736 8.601 8.658 49,109 +0.05(+0.64%)
Apr 15, 2005 8.596 8.672 8.529 8.603 289,619 +0.13(+1.58%)
Apr 14, 2005 8.720 8.727 8.470 8.470 132,217 -0.38(-4.33%)
Apr 13, 2005 8.853 8.853 8.834 8.853 7,555 +0.14(+1.61%)
Apr 12, 2005 8.651 8.798 8.651 8.713 57,923 -0.04(-0.49%)
Apr 11, 2005 8.815 8.863 8.629 8.755 123,402 -0.13(-1.47%)
Apr 08, 2005 8.913 8.953 8.882 8.886 75,552 -0.10(-1.09%)
Apr 07, 2005 8.913 9.015 8.877 8.984 86,885 +0.17(+1.92%)
Apr 06, 2005 8.863 8.886 8.815 8.815 23,925 -0.08(-0.94%)
Apr 05, 2005 8.958 8.958 8.898 8.898 22,665 -0.01(-0.08%)
Apr 04, 2005 8.898 8.960 8.898 8.906 74,293 -0.07(-0.82%)
Apr 01, 2005 9.284 9.284 8.979 8.979 148,587 -0.18(-1.98%)
Mar 31, 2005 9.087 9.160 9.010 9.160 207,770 +0.16(+1.77%)
Mar 30, 2005 8.865 9.072 8.863 9.001 96,959 +0.08(+0.88%)
Mar 29, 2005 8.865 9.020 8.841 8.922 41,554 -0.04(-0.40%)
Mar 28, 2005 9.068 9.068 8.860 8.958 44,072 -0.00(-0.05%)
Mar 24, 2005 8.991 9.087 8.891 8.963 114,588 +0.06(+0.64%)
Mar 23, 2005 9.220 9.277 8.906 8.906 71,775 -0.31(-3.41%)
Mar 22, 2005 9.299 9.299 9.220 9.220 108,292 -0.17(-1.78%)
Mar 21, 2005 9.403 9.403 9.292 9.387 96,959 +0.07(+0.77%)
Mar 18, 2005 9.492 9.492 9.292 9.315 358,875 -0.16(-1.66%)
Mar 17, 2005 9.446 9.473 9.292 9.473 54,146 +0.11(+1.22%)
Mar 16, 2005 9.434 9.434 9.272 9.358 109,551 +0.00(+0.03%)
Mar 15, 2005 9.475 9.475 9.334 9.356 240,509 -0.01(-0.15%)
Mar 14, 2005 9.439 9.442 9.351 9.370 162,438 -0.01(-0.15%)
Mar 11, 2005 9.339 9.475 9.339 9.384 61,701 +0.04(+0.46%)
Mar 10, 2005 9.408 9.408 9.339 9.342 16,369 +0.00(+0.03%)
Mar 09, 2005 9.401 9.401 9.339 9.339 279,545 -0.04(-0.46%)
Mar 08, 2005 9.551 9.551 9.322 9.382 302,211 -0.11(-1.18%)
Mar 07, 2005 9.527 9.601 9.432 9.494 168,734 -0.02(-0.18%)
Mar 04, 2005 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Mar 03, 2005 9.527 9.530 9.434 9.511 74,293 +0.06(+0.60%)
Mar 02, 2005 9.515 9.527 9.387 9.454 142,291 -0.07(-0.78%)
Mar 01, 2005 9.253 9.527 9.191 9.527 253,101 +0.26(+2.78%)
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%)
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.