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 (%)
Sep 30, 2008 10.48 11.51 10.27 10.46 73,854 -0.15(-1.44%)
Sep 29, 2008 11.31 11.63 10.62 10.62 75,374 -0.46(-4.17%)
Sep 26, 2008 10.86 11.22 10.73 11.08 48,660 -0.30(-2.64%)
Sep 25, 2008 10.70 11.38 10.57 11.38 59,651 +0.42(+3.83%)
Sep 24, 2008 11.38 11.40 10.74 10.96 77,225 -0.54(-4.68%)
Sep 23, 2008 10.90 12.15 10.90 11.50 106,445 +0.36(+3.21%)
Sep 22, 2008 11.06 11.66 11.06 11.14 43,388 -0.26(-2.30%)
Sep 19, 2008 14.34 14.34 10.90 11.40 468,332 -0.75(-6.16%)
Sep 18, 2008 10.43 12.15 10.22 12.15 212,435 +1.93(+18.94%)
Sep 17, 2008 10.84 10.86 10.20 10.22 86,151 -0.95(-8.49%)
Sep 16, 2008 9.644 11.42 9.644 11.16 97,605 +1.11(+11.04%)
Sep 15, 2008 10.44 10.86 9.949 10.05 57,401 -0.48(-4.57%)
Sep 12, 2008 10.24 10.56 10.23 10.54 61,105 +0.13(+1.24%)
Sep 11, 2008 9.954 10.41 9.954 10.41 62,679 -0.02(-0.23%)
Sep 10, 2008 10.36 10.43 9.816 10.43 59,096 +0.32(+3.16%)
Sep 09, 2008 9.792 10.53 9.725 10.11 50,041 +0.19(+1.87%)
Sep 08, 2008 10.62 10.62 9.663 9.925 84,174 -0.24(-2.39%)
Sep 05, 2008 9.592 10.27 9.592 10.17 87,139 +0.47(+4.81%)
Sep 04, 2008 9.649 9.882 9.649 9.701 58,868 -0.01(-0.10%)
Sep 03, 2008 9.968 10.07 9.601 9.711 76,493 -0.29(-2.91%)
Sep 02, 2008 9.878 10.18 9.878 10.00 53,869 +0.30(+3.04%)
Aug 29, 2008 10.07 10.07 9.563 9.706 56,603 -0.47(-4.63%)
Aug 28, 2008 9.982 10.18 9.811 10.18 32,147 +0.30(+2.99%)
Aug 27, 2008 9.892 10.12 9.568 9.882 63,285 +0.00(+0.00%)
Aug 26, 2008 9.544 9.954 9.544 9.882 40,609 +0.31(+3.24%)
Aug 25, 2008 10.21 10.21 9.515 9.573 31,736 -0.72(-6.99%)
Aug 22, 2008 10.33 10.49 10.14 10.29 47,860 +0.12(+1.17%)
Aug 21, 2008 9.973 10.40 9.973 10.17 32,909 +0.03(+0.33%)
Aug 20, 2008 10.33 10.55 10.14 10.14 32,166 -0.14(-1.34%)
Aug 19, 2008 10.18 10.31 10.11 10.28 41,249 -0.03(-0.32%)
Aug 18, 2008 10.52 10.52 10.20 10.31 36,273 -0.27(-2.52%)
Aug 15, 2008 10.83 10.95 10.09 10.58 86,289 +0.08(+0.73%)
Aug 14, 2008 10.60 10.75 9.968 10.50 85,477 -0.19(-1.74%)
Aug 13, 2008 10.39 10.72 10.32 10.69 98,166 +0.22(+2.09%)
Aug 12, 2008 9.854 10.47 9.811 10.47 89,595 +0.53(+5.32%)
Aug 11, 2008 9.739 9.944 9.663 9.940 115,360 +0.22(+2.25%)
Aug 08, 2008 9.530 9.887 9.530 9.720 93,009 +0.15(+1.54%)
Aug 07, 2008 9.492 9.673 9.458 9.573 87,909 -0.07(-0.69%)
Aug 06, 2008 9.697 9.697 9.496 9.639 120,502 -0.12(-1.27%)
Aug 05, 2008 9.797 9.816 9.720 9.763 114,519 +0.12(+1.29%)
Aug 04, 2008 9.878 9.878 9.520 9.639 112,808 -0.22(-2.27%)
Aug 01, 2008 9.863 9.920 9.701 9.863 34,911 +0.05(+0.49%)
Jul 31, 2008 9.730 9.963 9.730 9.816 126,532 -0.10(-0.96%)
Jul 30, 2008 10.10 10.10 9.854 9.911 66,482 -0.02(-0.24%)
Jul 29, 2008 9.935 10.17 9.916 9.935 91,528 +0.31(+3.27%)
Jul 28, 2008 9.987 10.01 9.616 9.620 54,536 -0.39(-3.86%)
Jul 25, 2008 10.17 10.17 9.811 10.01 75,850 +0.00(+0.05%)
Jul 24, 2008 9.925 10.01 9.892 10.00 75,284 -0.06(-0.57%)
Jul 23, 2008 10.34 10.45 10.03 10.06 141,932 -0.30(-2.90%)
Jul 22, 2008 9.925 10.45 9.916 10.36 93,956 +0.30(+2.94%)
Jul 21, 2008 10.06 10.17 10.05 10.06 33,249 -0.10(-0.94%)
Jul 18, 2008 10.54 10.69 10.13 10.16 112,934 -0.32(-3.09%)
Jul 17, 2008 10.60 10.64 10.20 10.48 111,906 +0.07(+0.69%)
Jul 16, 2008 9.687 10.48 9.420 10.41 83,928 +0.86(+9.03%)
Jul 15, 2008 9.520 9.773 9.473 9.549 76,016 -0.18(-1.86%)
Jul 14, 2008 10.35 10.44 9.582 9.730 42,607 -0.51(-5.02%)
Jul 11, 2008 9.868 10.43 9.727 10.24 106,218 +0.27(+2.67%)
Jul 10, 2008 9.563 10.11 9.377 9.978 38,918 +0.38(+3.97%)
Jul 09, 2008 10.03 10.22 9.587 9.596 73,922 -0.65(-6.33%)
Jul 08, 2008 9.244 10.40 8.825 10.24 108,766 +1.05(+11.46%)
Jul 07, 2008 9.882 10.24 9.106 9.191 59,592 -0.56(-5.72%)
Jul 04, 2008 9.697 9.940 9.530 9.749 14,122 +0.00(+0.00%)
Jul 03, 2008 9.697 9.940 9.530 9.749 14,122 +0.06(+0.59%)
Jul 02, 2008 9.506 9.758 9.353 9.692 94,564 +0.20(+2.06%)
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.