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 30, 2008 11.28 11.40 10.99 11.10 71,582 -0.13(-1.15%)
Apr 29, 2008 11.36 11.36 11.22 11.23 16,611 -0.12(-1.05%)
Apr 28, 2008 11.35 11.44 11.06 11.35 55,172 +0.10(+0.89%)
Apr 25, 2008 11.32 11.37 10.96 11.25 33,566 +0.05(+0.43%)
Apr 24, 2008 10.60 11.29 10.60 11.20 67,644 +0.68(+6.48%)
Apr 23, 2008 11.01 11.01 10.43 10.52 57,831 -0.45(-4.09%)
Apr 22, 2008 11.20 11.25 10.84 10.96 49,321 -0.31(-2.75%)
Apr 21, 2008 11.29 11.41 11.20 11.27 35,990 -0.13(-1.17%)
Apr 18, 2008 11.35 11.44 11.10 11.41 70,692 +0.29(+2.57%)
Apr 17, 2008 11.22 11.22 10.89 11.12 28,556 -0.17(-1.52%)
Apr 16, 2008 11.15 11.31 10.99 11.29 123,402 +0.34(+3.13%)
Apr 15, 2008 10.91 11.03 10.63 10.95 94,829 +0.16(+1.46%)
Apr 14, 2008 10.89 11.00 10.76 10.79 125,018 -0.15(-1.35%)
Apr 11, 2008 10.91 11.08 10.80 10.94 112,831 -0.12(-1.12%)
Apr 10, 2008 11.03 11.09 10.90 11.06 124,620 +0.03(+0.30%)
Apr 09, 2008 11.01 11.06 10.96 11.03 173,355 -0.05(-0.43%)
Apr 08, 2008 10.94 11.15 10.94 11.08 14,189 +0.03(+0.26%)
Apr 07, 2008 10.98 11.16 10.95 11.05 99,032 -0.02(-0.21%)
Apr 04, 2008 11.11 11.13 10.98 11.07 28,510 +0.01(+0.13%)
Apr 03, 2008 10.94 11.16 10.79 11.06 180,033 +0.00(+0.00%)
Apr 02, 2008 11.08 11.13 10.82 11.06 30,422 -0.07(-0.60%)
Apr 01, 2008 11.02 11.16 11.00 11.13 39,300 +0.33(+3.09%)
Mar 31, 2008 11.04 11.22 10.79 10.79 27,022 -0.27(-2.41%)
Mar 28, 2008 11.00 11.29 11.00 11.06 23,140 -0.14(-1.23%)
Mar 27, 2008 11.42 11.42 11.04 11.20 36,034 -0.18(-1.55%)
Mar 26, 2008 10.76 11.38 10.42 11.37 114,846 +0.34(+3.07%)
Mar 25, 2008 11.08 11.08 10.54 11.04 196,114 -0.07(-0.64%)
Mar 24, 2008 10.82 11.11 10.58 11.11 136,750 +0.20(+1.88%)
Mar 21, 2008 10.40 10.90 9.801 10.90 434,027 +0.00(+0.00%)
Mar 20, 2008 10.40 10.90 9.801 10.90 434,027 +0.69(+6.77%)
Mar 19, 2008 10.37 10.41 10.20 10.21 64,219 -0.07(-0.65%)
Mar 18, 2008 10.19 10.29 10.07 10.28 60,580 +0.35(+3.50%)
Mar 17, 2008 9.730 10.24 9.716 9.930 91,441 -0.10(-1.04%)
Mar 14, 2008 10.23 10.23 9.763 10.03 59,294 -0.10(-0.94%)
Mar 13, 2008 9.782 10.17 9.716 10.13 28,437 +0.21(+2.16%)
Mar 12, 2008 10.22 10.24 9.735 9.916 100,338 -0.20(-2.02%)
Mar 11, 2008 9.768 10.13 9.649 10.12 104,355 +0.61(+6.36%)
Mar 10, 2008 9.616 9.616 9.463 9.515 99,198 -0.06(-0.65%)
Mar 07, 2008 9.311 9.711 9.311 9.577 28,445 +0.13(+1.36%)
Mar 06, 2008 9.749 9.749 9.449 9.449 55,250 -0.37(-3.78%)
Mar 05, 2008 9.682 9.863 9.506 9.820 109,992 +0.20(+2.13%)
Mar 04, 2008 9.415 9.720 9.387 9.616 68,557 +0.08(+0.85%)
Mar 03, 2008 9.720 9.882 9.411 9.535 162,260 -0.19(-1.91%)
Feb 29, 2008 9.716 9.935 9.716 9.720 64,448 -0.13(-1.35%)
Feb 28, 2008 10.01 10.23 9.749 9.854 57,369 -0.21(-2.13%)
Feb 27, 2008 9.963 10.20 9.959 10.07 118,586 -0.01(-0.14%)
Feb 26, 2008 10.03 10.17 9.949 10.08 140,169 +0.00(+0.00%)
Feb 25, 2008 9.725 10.15 9.725 10.08 187,035 +0.30(+3.07%)
Feb 22, 2008 9.801 10.04 9.620 9.782 88,902 +0.01(+0.15%)
Feb 21, 2008 10.05 10.19 9.763 9.768 48,626 -0.20(-1.96%)
Feb 20, 2008 9.830 9.963 9.701 9.963 67,930 +0.09(+0.87%)
Feb 19, 2008 9.930 10.01 9.697 9.878 64,746 +0.10(+1.02%)
Feb 18, 2008 9.711 9.854 9.697 9.778 57,285 +0.00(+0.00%)
Feb 15, 2008 9.711 9.854 9.697 9.778 57,285 +0.01(+0.15%)
Feb 14, 2008 10.13 10.41 9.706 9.763 88,915 -0.36(-3.53%)
Feb 13, 2008 9.816 10.12 9.792 10.12 43,451 +0.42(+4.32%)
Feb 12, 2008 9.458 9.973 9.458 9.701 77,844 +0.31(+3.30%)
Feb 11, 2008 9.758 9.758 9.387 9.392 52,504 -0.34(-3.52%)
Feb 08, 2008 9.816 9.978 9.601 9.735 115,278 -0.15(-1.54%)
Feb 07, 2008 9.859 10.04 9.697 9.887 57,564 +0.00(+0.05%)
Feb 06, 2008 10.06 10.08 9.801 9.882 42,886 -0.08(-0.77%)
Feb 05, 2008 10.12 10.12 9.797 9.959 139,455 -0.39(-3.78%)
Feb 04, 2008 10.34 10.48 10.03 10.35 120,313 -0.00(-0.05%)
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.