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

Lakeland Finl Corp (NQ: LKFN )

67.13 -0.12 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 29, 2009 8.750 9.205 8.643 9.040 64,305 +0.35(+4.01%)
May 28, 2009 8.924 9.094 8.639 8.692 31,571 -0.13(-1.43%)
May 27, 2009 9.219 9.219 8.818 8.818 57,216 -0.50(-5.35%)
May 26, 2009 8.363 9.316 8.363 9.316 74,684 +0.89(+10.57%)
May 22, 2009 8.735 9.050 8.426 8.426 39,598 -0.28(-3.17%)
May 21, 2009 8.648 9.156 8.532 8.701 57,569 -0.08(-0.94%)
May 20, 2009 9.389 9.389 8.643 8.784 50,374 -0.17(-1.94%)
May 19, 2009 8.885 9.040 8.813 8.958 23,206 -0.17(-1.91%)
May 18, 2009 8.832 9.379 8.832 9.132 45,727 +0.45(+5.18%)
May 15, 2009 9.094 9.094 8.585 8.682 84,185 -0.24(-2.71%)
May 14, 2009 8.721 9.123 8.513 8.924 49,824 +0.30(+3.48%)
May 13, 2009 8.784 8.943 8.600 8.624 84,921 -0.34(-3.78%)
May 12, 2009 8.934 9.074 8.656 8.963 44,117 +0.05(+0.54%)
May 11, 2009 8.905 9.185 8.905 8.914 34,108 -0.21(-2.33%)
May 08, 2009 8.876 9.147 8.808 9.127 86,671 +0.55(+6.37%)
May 07, 2009 8.711 8.861 8.276 8.581 110,903 -0.20(-2.26%)
May 06, 2009 9.074 9.074 8.614 8.779 39,466 +0.00(+0.00%)
May 05, 2009 8.924 9.195 8.716 8.779 67,064 -0.22(-2.47%)
May 04, 2009 8.924 9.002 8.556 9.002 37,476 +0.37(+4.26%)
May 01, 2009 9.084 9.137 8.561 8.634 32,257 -0.45(-4.95%)
Apr 30, 2009 9.522 9.722 9.064 9.084 51,287 -0.38(-3.99%)
Apr 29, 2009 9.026 9.519 9.026 9.461 38,144 +0.49(+5.50%)
Apr 28, 2009 9.045 9.306 8.910 8.968 15,635 -0.08(-0.86%)
Apr 27, 2009 9.045 9.432 8.832 9.045 56,804 -0.23(-2.45%)
Apr 24, 2009 9.147 9.379 8.895 9.273 33,344 +0.19(+2.13%)
Apr 23, 2009 9.384 9.384 8.885 9.079 50,471 -0.27(-2.85%)
Apr 22, 2009 9.626 9.950 9.253 9.345 43,142 -0.43(-4.39%)
Apr 21, 2009 8.946 9.774 8.888 9.774 46,025 +0.81(+9.08%)
Apr 20, 2009 9.418 9.570 8.912 8.961 66,620 -0.72(-7.41%)
Apr 17, 2009 9.818 9.895 9.553 9.678 54,802 -0.09(-0.89%)
Apr 16, 2009 9.880 9.904 9.553 9.765 41,566 -0.04(-0.44%)
Apr 15, 2009 9.336 9.813 9.230 9.808 26,825 +0.45(+4.78%)
Apr 14, 2009 9.769 9.895 9.322 9.360 55,778 -0.72(-7.12%)
Apr 13, 2009 9.861 10.13 9.688 10.08 59,803 +0.05(+0.53%)
Apr 09, 2009 9.986 10.12 9.851 10.02 106,284 +0.30(+3.12%)
Apr 08, 2009 9.423 9.774 9.351 9.721 49,249 +0.36(+3.86%)
Apr 07, 2009 9.543 9.774 9.326 9.360 37,928 -0.22(-2.26%)
Apr 06, 2009 9.919 9.919 9.399 9.577 49,666 -0.45(-4.51%)
Apr 03, 2009 9.981 10.06 9.919 10.03 39,331 -0.01(-0.10%)
Apr 02, 2009 9.885 10.11 9.885 10.04 78,175 +0.37(+3.78%)
Apr 01, 2009 9.105 9.678 8.898 9.673 46,171 +0.43(+4.69%)
Mar 31, 2009 8.946 9.606 8.922 9.240 96,570 +0.44(+4.98%)
Mar 30, 2009 9.105 9.442 8.802 8.802 63,010 -1.27(-12.58%)
Mar 26, 2009 9.591 10.07 9.365 10.07 91,762 +0.60(+6.30%)
Mar 25, 2009 9.355 9.668 8.782 9.471 102,305 +0.24(+2.55%)
Mar 24, 2009 10.33 10.62 9.172 9.235 67,276 -1.43(-13.45%)
Mar 23, 2009 10.08 10.69 9.731 10.67 86,323 +1.22(+12.95%)
Mar 20, 2009 9.885 9.986 9.442 9.447 96,383 -0.31(-3.21%)
Mar 19, 2009 10.45 10.45 9.688 9.760 30,054 -0.60(-5.81%)
Mar 18, 2009 9.432 10.36 9.408 10.36 78,067 +0.86(+9.02%)
Mar 17, 2009 9.086 9.534 8.686 9.505 49,201 +0.44(+4.83%)
Mar 16, 2009 9.129 9.317 9.009 9.066 67,714 +0.26(+3.01%)
Mar 13, 2009 9.115 9.129 8.633 8.802 29,333 -0.29(-3.18%)
Mar 12, 2009 7.795 9.144 7.795 9.091 79,557 +1.28(+16.33%)
Mar 11, 2009 7.892 8.065 7.702 7.815 48,906 -0.05(-0.61%)
Mar 10, 2009 6.977 7.877 6.856 7.863 97,792 +1.04(+15.32%)
Mar 09, 2009 7.174 7.482 6.808 6.818 63,596 -0.41(-5.73%)
Mar 06, 2009 7.222 7.343 6.982 7.232 67,371 +0.10(+1.42%)
Mar 05, 2009 7.738 7.738 7.131 7.131 109,921 -0.78(-9.91%)
Mar 04, 2009 7.921 8.022 7.535 7.916 93,916 -0.10(-1.26%)
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.