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

Lakeland Finl Corp (NQ: LKFN )

67.25 -2.45 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 10.18 10.24 9.868 9.877 102,842 -0.28(-2.73%)
Jun 29, 2010 10.27 10.33 10.04 10.15 111,289 -0.23(-2.19%)
Jun 25, 2010 10.19 10.40 10.07 10.38 407,525 +0.20(+1.94%)
Jun 24, 2010 10.14 10.32 10.14 10.18 68,641 -0.03(-0.34%)
Jun 23, 2010 10.14 10.34 10.14 10.22 48,757 +0.03(+0.29%)
Jun 22, 2010 10.41 10.48 10.17 10.19 63,893 -0.22(-2.14%)
Jun 21, 2010 10.60 10.60 10.36 10.41 99,565 -0.09(-0.85%)
Jun 18, 2010 10.45 10.62 10.37 10.50 166,433 +0.12(+1.19%)
Jun 17, 2010 10.41 10.41 10.30 10.38 19,701 -0.00(-0.05%)
Jun 16, 2010 10.29 10.46 10.29 10.38 48,761 +0.00(+0.00%)
Jun 15, 2010 10.34 10.38 10.24 10.38 53,320 +0.13(+1.25%)
Jun 14, 2010 10.42 10.43 10.22 10.25 73,724 -0.07(-0.67%)
Jun 11, 2010 9.932 10.33 9.932 10.32 52,426 +0.31(+3.14%)
Jun 10, 2010 9.927 10.08 9.784 10.01 80,335 +0.23(+2.40%)
Jun 09, 2010 9.858 9.976 9.714 9.774 109,269 +0.01(+0.15%)
Jun 08, 2010 9.818 9.818 9.714 9.759 87,954 +0.01(+0.10%)
Jun 07, 2010 9.927 10.08 9.744 9.749 86,176 -0.11(-1.15%)
Jun 04, 2010 10.23 10.23 9.813 9.863 196,263 -0.49(-4.77%)
Jun 03, 2010 10.10 10.40 10.04 10.36 96,845 +0.24(+2.34%)
Jun 02, 2010 9.793 10.12 9.793 10.12 52,813 +0.35(+3.54%)
Jun 01, 2010 9.897 9.947 9.774 9.774 87,151 -0.21(-2.13%)
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%)
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.