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 (%)
May 28, 2010 10.12 10.07 9.821 9.986 69,138 -0.14(-1.37%)
May 27, 2010 10.03 10.13 9.942 10.12 98,649 +0.26(+2.60%)
May 26, 2010 9.749 9.976 9.704 9.868 97,298 +0.15(+1.58%)
May 25, 2010 9.724 9.739 9.615 9.714 86,081 -0.08(-0.81%)
May 24, 2010 9.996 9.996 9.764 9.793 55,260 -0.24(-2.41%)
May 21, 2010 9.833 10.09 9.833 10.04 114,447 +0.11(+1.10%)
May 20, 2010 9.887 10.19 9.863 9.927 128,271 -0.32(-3.09%)
May 19, 2010 10.32 10.33 10.20 10.24 76,774 -0.04(-0.43%)
May 18, 2010 10.56 10.56 10.13 10.29 91,529 -0.26(-2.44%)
May 17, 2010 10.54 10.55 10.41 10.54 60,819 +0.08(+0.80%)
May 14, 2010 10.71 10.71 10.37 10.46 110,606 -0.33(-3.07%)
May 13, 2010 10.86 10.95 10.75 10.79 70,860 -0.13(-1.18%)
May 12, 2010 10.83 10.96 10.76 10.92 156,622 +0.12(+1.14%)
May 11, 2010 10.68 10.83 10.58 10.80 93,123 +0.04(+0.41%)
May 10, 2010 10.40 10.75 10.28 10.75 169,774 +0.52(+5.12%)
May 07, 2010 10.09 10.39 10.06 10.23 165,484 +0.08(+0.83%)
May 06, 2010 10.38 10.53 9.853 10.14 169,797 -0.24(-2.29%)
May 05, 2010 10.32 10.49 10.18 10.38 141,184 +0.03(+0.29%)
May 04, 2010 10.32 10.40 10.20 10.35 189,988 -0.10(-0.99%)
May 03, 2010 10.36 10.48 10.36 10.46 111,740 +0.14(+1.39%)
Apr 30, 2010 10.45 10.48 10.29 10.31 184,231 -0.17(-1.60%)
Apr 29, 2010 10.42 10.74 10.36 10.48 114,210 +0.11(+1.05%)
Apr 28, 2010 10.43 10.48 10.37 10.37 58,442 -0.02(-0.24%)
Apr 27, 2010 10.32 10.50 10.16 10.40 90,283 +0.05(+0.48%)
Apr 26, 2010 10.60 10.71 10.34 10.35 53,215 -0.24(-2.29%)
Apr 23, 2010 10.48 10.62 10.44 10.59 51,047 +0.12(+1.13%)
Apr 22, 2010 10.20 10.49 10.20 10.47 50,948 +0.19(+1.88%)
Apr 21, 2010 10.12 10.30 10.01 10.28 72,749 +0.16(+1.63%)
Apr 20, 2010 10.03 10.11 9.990 10.11 71,757 +0.08(+0.78%)
Apr 19, 2010 10.01 10.06 9.951 10.03 93,697 -0.01(-0.15%)
Apr 16, 2010 10.10 10.11 9.975 10.05 117,540 -0.03(-0.34%)
Apr 15, 2010 10.08 10.13 10.06 10.08 281,081 +0.02(+0.24%)
Apr 14, 2010 9.808 10.08 9.769 10.06 202,511 +0.29(+2.92%)
Apr 13, 2010 9.739 9.774 9.616 9.774 68,433 +0.01(+0.15%)
Apr 12, 2010 9.720 9.774 9.690 9.759 59,839 +0.02(+0.20%)
Apr 09, 2010 9.641 9.759 9.606 9.739 65,395 +0.06(+0.66%)
Apr 08, 2010 9.592 9.685 9.572 9.675 72,464 +0.03(+0.36%)
Apr 07, 2010 9.582 9.641 9.582 9.641 121,518 +0.02(+0.20%)
Apr 06, 2010 9.459 9.636 9.459 9.621 39,871 +0.10(+1.09%)
Apr 05, 2010 9.439 9.518 9.346 9.518 78,032 +0.08(+0.89%)
Apr 01, 2010 9.370 9.434 9.434 9.434 111,612 +0.06(+0.68%)
Mar 31, 2010 9.316 9.434 9.203 9.370 147,787 +0.04(+0.42%)
Mar 30, 2010 9.268 9.420 9.268 9.331 38,631 +0.05(+0.58%)
Mar 29, 2010 9.272 9.410 9.242 9.277 48,554 +0.03(+0.32%)
Mar 26, 2010 9.297 9.370 9.021 9.247 129,289 -0.04(-0.42%)
Mar 25, 2010 9.262 9.420 9.238 9.287 88,517 +0.09(+1.02%)
Mar 24, 2010 9.124 9.282 9.124 9.193 68,069 -0.12(-1.32%)
Mar 23, 2010 9.336 9.346 9.164 9.316 106,537 +0.01(+0.11%)
Mar 22, 2010 9.090 9.395 9.001 9.306 146,640 +0.15(+1.61%)
Mar 19, 2010 8.972 9.198 8.903 9.159 200,922 +0.24(+2.65%)
Mar 18, 2010 8.854 8.944 8.854 8.923 29,049 +0.03(+0.39%)
Mar 17, 2010 8.839 8.928 8.839 8.888 114,751 +0.06(+0.72%)
Mar 16, 2010 8.869 8.883 8.736 8.824 110,343 -0.03(-0.39%)
Mar 15, 2010 8.815 8.883 8.716 8.859 48,180 -0.00(-0.06%)
Mar 12, 2010 8.790 8.918 8.706 8.864 132,759 +0.08(+0.95%)
Mar 11, 2010 8.770 8.829 8.726 8.780 66,347 -0.06(-0.72%)
Mar 10, 2010 8.834 8.864 8.790 8.844 28,811 +0.00(+0.00%)
Mar 09, 2010 8.859 8.874 8.775 8.844 66,414 -0.02(-0.28%)
Mar 08, 2010 8.874 8.938 8.746 8.869 50,512 -0.03(-0.39%)
Mar 05, 2010 8.805 8.972 8.790 8.903 86,663 +0.10(+1.17%)
Mar 04, 2010 8.716 8.800 8.663 8.800 27,756 +0.10(+1.19%)
Mar 03, 2010 8.751 8.854 8.682 8.696 55,427 -0.05(-0.56%)
Mar 02, 2010 8.726 8.751 8.667 8.746 83,680 +0.01(+0.11%)
Mar 01, 2010 8.721 8.746 8.642 8.736 69,571 +0.07(+0.85%)
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%)
Dec 01, 2009 8.449 8.459 8.253 8.307 267,162 -0.02(-0.29%)
Nov 30, 2009 8.190 8.371 8.097 8.332 364,244 +0.11(+1.31%)
Nov 27, 2009 8.214 8.341 8.190 8.224 61,022 -0.15(-1.81%)
Nov 25, 2009 8.410 8.434 8.351 8.376 274,889 +0.00(+0.06%)
Nov 24, 2009 8.449 8.459 8.322 8.371 411,553 -0.01(-0.17%)
Nov 23, 2009 8.449 8.459 8.332 8.385 218,983 +0.01(+0.12%)
Nov 20, 2009 8.288 8.400 8.258 8.376 294,232 +0.06(+0.76%)
Nov 19, 2009 8.307 8.312 8.165 8.312 311,351 +0.00(+0.06%)
Nov 18, 2009 8.312 8.346 8.253 8.307 773,615 -0.00(-0.06%)
Nov 17, 2009 8.239 8.337 8.219 8.312 1,140,447 +0.05(+0.65%)
Nov 16, 2009 8.156 8.341 8.102 8.258 1,218,097 +0.07(+0.90%)
Nov 13, 2009 8.234 8.283 7.994 8.185 3,288,983 -0.73(-8.17%)
Nov 12, 2009 9.241 9.241 8.909 8.914 158,237 -0.40(-4.30%)
Nov 11, 2009 9.500 9.500 9.236 9.314 71,123 -0.08(-0.83%)
Nov 10, 2009 9.642 9.642 9.378 9.393 72,512 -0.33(-3.42%)
Nov 09, 2009 9.769 9.828 9.671 9.725 45,804 +0.01(+0.15%)
Nov 06, 2009 9.720 9.828 9.701 9.711 32,481 -0.16(-1.59%)
Nov 05, 2009 9.725 9.901 9.657 9.867 84,239 +0.26(+2.75%)
Nov 04, 2009 10.10 10.10 9.603 9.603 73,199 -0.47(-4.66%)
Nov 03, 2009 9.984 10.08 9.852 10.07 48,927 +0.03(+0.34%)
Nov 02, 2009 10.11 10.19 9.843 10.04 96,189 -0.02(-0.19%)
Oct 30, 2009 10.10 10.20 9.999 10.06 80,544 -0.16(-1.53%)
Oct 29, 2009 10.30 10.30 10.15 10.21 158,901 +0.00(+0.00%)
Oct 28, 2009 9.955 10.35 9.931 10.21 105,174 +0.29(+2.96%)
Oct 27, 2009 10.34 10.41 9.794 9.921 137,595 -0.41(-3.93%)
Oct 26, 2009 10.32 10.60 10.18 10.33 66,620 -0.10(-0.94%)
Oct 23, 2009 10.52 10.55 10.21 10.42 70,927 -0.09(-0.84%)
Oct 22, 2009 10.22 10.53 10.22 10.51 48,086 +0.24(+2.33%)
Oct 21, 2009 10.33 10.50 10.17 10.27 81,501 -0.07(-0.65%)
Oct 20, 2009 10.29 10.56 10.22 10.34 60,770 -0.20(-1.89%)
Oct 19, 2009 10.21 10.68 10.20 10.54 105,536 +0.38(+3.78%)
Oct 16, 2009 10.53 10.67 10.07 10.15 129,489 -0.43(-4.09%)
Oct 15, 2009 10.63 10.82 10.51 10.59 48,560 -0.09(-0.82%)
Oct 14, 2009 10.53 10.75 10.36 10.68 77,637 +0.25(+2.38%)
Oct 13, 2009 10.41 10.46 10.04 10.43 72,829 +0.21(+2.10%)
Oct 12, 2009 10.40 10.41 10.14 10.21 20,219 -0.40(-3.80%)
Oct 09, 2009 10.23 10.63 10.16 10.62 41,297 +0.41(+4.00%)
Oct 08, 2009 10.11 10.34 10.04 10.21 39,061 +0.15(+1.45%)
Oct 07, 2009 10.10 10.18 10.01 10.06 13,305 +0.05(+0.49%)
Oct 06, 2009 10.06 10.19 9.848 10.01 21,034 +0.03(+0.29%)
Oct 05, 2009 9.858 10.14 9.765 9.984 26,902 +0.20(+2.09%)
Oct 02, 2009 9.843 9.941 9.775 9.780 20,681 -0.19(-1.95%)
Oct 01, 2009 10.11 10.26 9.814 9.975 56,390 -0.07(-0.73%)
Sep 30, 2009 10.53 10.59 10.05 10.05 66,497 -0.45(-4.26%)
Sep 29, 2009 10.68 10.83 10.48 10.50 28,443 -0.39(-3.62%)
Sep 28, 2009 10.32 10.94 10.32 10.89 73,259 +0.66(+6.47%)
Sep 25, 2009 10.19 10.53 10.15 10.23 67,827 -0.05(-0.47%)
Sep 24, 2009 10.41 10.44 10.21 10.28 64,183 +0.03(+0.28%)
Sep 23, 2009 10.51 10.58 10.25 10.25 40,879 -0.26(-2.50%)
Sep 22, 2009 10.37 10.52 10.32 10.51 50,136 +0.14(+1.36%)
Sep 21, 2009 10.18 10.39 10.18 10.37 34,338 +0.05(+0.47%)
Sep 18, 2009 10.17 10.33 10.09 10.32 139,120 +0.17(+1.63%)
Sep 17, 2009 10.10 10.20 9.873 10.15 51,640 +0.06(+0.58%)
Sep 16, 2009 10.07 10.10 9.853 10.10 23,001 +0.08(+0.83%)
Sep 15, 2009 9.843 10.08 9.790 10.01 81,065 +0.11(+1.08%)
Sep 14, 2009 9.902 9.911 9.673 9.907 23,377 +0.10(+0.99%)
Sep 11, 2009 9.746 9.941 9.668 9.809 49,924 -0.04(-0.44%)
Sep 10, 2009 9.717 9.887 9.605 9.853 28,219 +0.05(+0.50%)
Sep 09, 2009 9.410 9.941 9.410 9.804 36,041 +0.34(+3.55%)
Sep 08, 2009 9.615 9.663 9.381 9.469 21,102 -0.08(-0.82%)
Sep 04, 2009 9.493 9.634 9.381 9.547 30,030 -0.04(-0.46%)
Sep 03, 2009 9.517 9.595 9.396 9.590 14,421 +0.10(+1.03%)
Sep 02, 2009 9.464 9.838 9.464 9.493 20,568 +0.03(+0.31%)
Sep 01, 2009 9.585 9.955 9.401 9.464 55,153 -0.21(-2.21%)
Aug 31, 2009 9.780 9.838 9.668 9.678 69,352 -0.18(-1.83%)
Aug 28, 2009 10.14 10.14 9.795 9.858 21,205 -0.23(-2.31%)
Aug 27, 2009 10.03 10.10 9.882 10.09 30,305 +0.00(+0.05%)
Aug 26, 2009 9.975 10.09 9.975 10.09 23,706 +0.07(+0.68%)
Aug 25, 2009 9.999 10.10 9.829 10.02 14,583 -0.03(-0.34%)
Aug 24, 2009 10.07 10.09 9.960 10.05 32,595 -0.04(-0.43%)
Aug 21, 2009 10.01 10.14 9.819 10.10 93,162 +0.22(+2.22%)
Aug 20, 2009 9.817 9.897 9.712 9.877 40,458 +0.04(+0.45%)
Aug 19, 2009 9.454 9.868 9.279 9.834 35,067 +0.24(+2.48%)
Aug 18, 2009 9.415 9.658 9.250 9.595 28,147 +0.27(+2.87%)
Aug 17, 2009 9.152 9.469 9.152 9.328 39,291 -0.13(-1.39%)
Aug 14, 2009 9.921 9.921 9.298 9.459 59,045 -0.48(-4.80%)
Aug 13, 2009 9.936 9.936 9.829 9.936 27,173 +0.00(+0.00%)
Aug 12, 2009 9.644 10.12 9.629 9.936 72,437 +0.41(+4.29%)
Aug 11, 2009 9.790 9.790 9.439 9.527 18,837 -0.34(-3.40%)
Aug 10, 2009 9.649 9.897 9.649 9.863 21,756 +0.12(+1.20%)
Aug 07, 2009 9.459 9.853 9.459 9.746 63,308 +0.46(+4.92%)
Aug 06, 2009 9.697 9.741 9.289 9.289 45,849 -0.18(-1.85%)
Aug 05, 2009 9.566 9.707 9.396 9.464 76,837 -0.12(-1.27%)
Aug 04, 2009 9.469 9.610 9.415 9.585 35,365 +0.01(+0.15%)
Aug 03, 2009 9.590 9.693 9.430 9.571 41,584 +0.04(+0.46%)
Jul 31, 2009 9.649 9.775 9.527 9.527 85,461 -0.19(-2.00%)
Jul 30, 2009 9.654 9.731 9.542 9.722 45,380 +0.18(+1.83%)
Jul 29, 2009 9.478 9.556 9.415 9.547 20,132 +0.00(+0.05%)
Jul 28, 2009 9.323 9.683 9.323 9.542 53,073 +0.18(+1.92%)
Jul 27, 2009 9.362 9.488 9.240 9.362 40,489 +0.12(+1.32%)
Jul 24, 2009 9.303 9.303 8.968 9.240 41,108 -0.13(-1.35%)
Jul 23, 2009 9.221 9.391 9.104 9.367 48,921 +0.09(+1.00%)
Jul 22, 2009 9.269 9.610 9.196 9.274 36,000 -0.02(-0.24%)
Jul 21, 2009 9.408 9.408 9.229 9.297 23,266 -0.08(-0.88%)
Jul 20, 2009 9.374 9.394 9.089 9.379 25,363 +0.06(+0.68%)
Jul 17, 2009 9.403 9.403 9.219 9.316 37,691 -0.05(-0.57%)
Jul 16, 2009 9.050 9.616 9.050 9.369 34,753 +0.11(+1.20%)
Jul 15, 2009 9.098 9.258 9.002 9.258 57,162 +0.25(+2.79%)
Jul 14, 2009 9.137 9.152 8.873 9.006 25,074 -0.16(-1.79%)
Jul 13, 2009 8.822 9.181 8.793 9.171 40,057 +0.34(+3.89%)
Jul 10, 2009 8.619 8.832 8.614 8.827 18,745 -0.00(-0.05%)
Jul 09, 2009 9.156 9.156 8.813 8.832 43,384 -0.24(-2.67%)
Jul 08, 2009 9.094 9.244 8.948 9.074 72,773 +0.05(+0.59%)
Jul 07, 2009 8.895 9.282 8.726 9.021 45,095 +0.17(+1.91%)
Jul 06, 2009 8.769 8.958 8.735 8.852 39,759 +0.07(+0.77%)
Jul 02, 2009 9.094 9.142 8.750 8.784 81,495 -0.51(-5.47%)
Jul 01, 2009 9.302 9.510 9.045 9.292 44,150 +0.10(+1.05%)
Jun 30, 2009 9.219 9.335 9.147 9.195 32,606 -0.02(-0.26%)
Jun 29, 2009 9.006 9.277 9.002 9.219 35,951 +0.09(+0.95%)
Jun 26, 2009 9.166 9.398 8.982 9.132 288,198 -0.12(-1.31%)
Jun 25, 2009 9.084 9.263 8.958 9.253 30,073 +0.24(+2.69%)
Jun 24, 2009 9.166 9.273 8.953 9.011 16,921 -0.04(-0.43%)
Jun 23, 2009 9.171 9.447 9.050 9.050 39,156 -0.07(-0.74%)
Jun 22, 2009 9.355 9.500 9.084 9.118 53,393 -0.33(-3.53%)
Jun 19, 2009 9.398 9.500 9.331 9.452 107,413 +0.23(+2.47%)
Jun 18, 2009 9.094 9.326 8.958 9.224 11,744 +0.09(+0.95%)
Jun 17, 2009 8.992 9.379 8.890 9.137 23,867 +0.17(+1.89%)
Jun 16, 2009 9.258 9.408 8.968 8.968 35,431 -0.26(-2.78%)
Jun 15, 2009 9.447 9.447 9.123 9.224 33,602 -0.36(-3.74%)
Jun 12, 2009 9.418 9.631 9.185 9.582 68,750 +0.05(+0.56%)
Jun 11, 2009 9.335 9.621 9.050 9.529 26,473 +0.25(+2.71%)
Jun 10, 2009 9.432 9.432 9.183 9.277 46,901 -0.04(-0.42%)
Jun 09, 2009 9.389 9.456 9.311 9.316 27,870 -0.04(-0.41%)
Jun 08, 2009 9.476 9.539 9.282 9.355 25,874 -0.14(-1.43%)
Jun 05, 2009 9.640 9.650 9.379 9.490 20,388 -0.02(-0.25%)
Jun 04, 2009 9.544 9.674 9.418 9.515 52,447 +0.03(+0.31%)
Jun 03, 2009 9.500 9.515 9.328 9.486 45,822 -0.13(-1.36%)
Jun 02, 2009 9.413 9.679 9.297 9.616 88,560 +0.13(+1.33%)
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.