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

Lakeland Finl Corp (NQ: LKFN )

63.24 +0.43 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2004 9.223 9.288 9.223 9.223 30,991 -0.00(-0.03%)
Dec 30, 2004 9.267 9.291 9.223 9.226 113,634 -0.04(-0.48%)
Dec 29, 2004 9.242 9.293 9.242 9.270 12,913 +0.00(+0.00%)
Dec 28, 2004 9.270 9.293 9.177 9.270 284,087 +0.09(+1.01%)
Dec 27, 2004 9.437 9.437 9.177 9.177 42,613 -0.01(-0.08%)
Dec 23, 2004 9.246 9.265 9.184 9.184 27,117 -0.04(-0.48%)
Dec 22, 2004 9.246 9.246 9.188 9.228 11,621 +0.03(+0.28%)
Dec 21, 2004 9.291 9.291 9.177 9.202 98,139 -0.06(-0.60%)
Dec 20, 2004 9.177 9.258 9.177 9.258 38,739 +0.05(+0.56%)
Dec 17, 2004 9.188 9.235 9.177 9.207 99,430 +0.02(+0.20%)
Dec 16, 2004 9.316 9.360 9.188 9.188 32,282 -0.13(-1.37%)
Dec 15, 2004 9.188 9.423 9.188 9.316 38,739 +0.05(+0.50%)
Dec 14, 2004 9.293 9.502 9.242 9.270 80,060 +0.03(+0.30%)
Dec 13, 2004 9.235 9.305 9.198 9.242 315,078 +0.07(+0.73%)
Dec 10, 2004 9.177 9.177 9.061 9.174 41,321 +0.08(+0.89%)
Dec 09, 2004 9.061 9.288 9.061 9.093 120,091 -0.10(-1.04%)
Dec 08, 2004 9.003 9.188 9.003 9.188 28,408 +0.19(+2.06%)
Dec 07, 2004 9.121 9.130 9.003 9.003 125,256 -0.23(-2.47%)
Dec 06, 2004 9.258 9.328 9.167 9.230 92,974 -0.09(-0.95%)
Dec 03, 2004 9.409 9.409 9.246 9.318 102,013 -0.02(-0.20%)
Dec 02, 2004 9.056 9.339 9.056 9.337 34,865 +0.26(+2.84%)
Dec 01, 2004 9.293 9.321 9.079 9.079 544,930 -0.18(-1.93%)
Nov 30, 2004 9.205 9.295 9.184 9.258 113,634 -0.04(-0.40%)
Nov 29, 2004 9.281 9.316 8.947 9.295 133,004 +0.06(+0.65%)
Nov 26, 2004 9.235 9.235 9.235 9.235 3,873 +0.00(+0.00%)
Nov 24, 2004 9.040 9.235 9.040 9.235 60,691 +0.19(+2.11%)
Nov 23, 2004 8.942 9.061 8.933 9.044 71,021 +0.13(+1.41%)
Nov 22, 2004 8.724 8.919 8.724 8.919 183,365 +0.13(+1.51%)
Nov 19, 2004 8.754 8.875 8.754 8.786 49,069 -0.15(-1.64%)
Nov 18, 2004 8.821 8.933 8.821 8.933 49,069 +0.18(+2.04%)
Nov 17, 2004 8.628 8.800 8.596 8.754 67,147 +0.10(+1.10%)
Nov 16, 2004 8.533 8.677 8.529 8.659 51,652 +0.09(+1.00%)
Nov 15, 2004 8.445 8.591 8.445 8.573 113,634 +0.02(+0.22%)
Nov 12, 2004 8.459 8.554 8.459 8.554 37,447 +0.03(+0.33%)
Nov 11, 2004 8.375 8.536 8.364 8.526 126,547 +0.15(+1.80%)
Nov 10, 2004 8.375 8.385 8.364 8.375 68,439 +0.00(+0.00%)
Nov 09, 2004 8.375 8.375 8.299 8.375 51,652 +0.05(+0.64%)
Nov 08, 2004 8.308 8.364 8.308 8.322 10,330 -0.07(-0.78%)
Nov 05, 2004 8.457 8.457 8.308 8.387 19,369 -0.03(-0.41%)
Nov 04, 2004 8.247 8.422 8.247 8.422 28,408 +0.06(+0.75%)
Nov 03, 2004 8.364 8.368 8.329 8.359 30,991 +0.06(+0.73%)
Nov 02, 2004 8.340 8.364 8.294 8.299 42,613 -0.05(-0.56%)
Nov 01, 2004 8.247 8.371 8.247 8.345 24,534 +0.00(+0.06%)
Oct 29, 2004 8.359 8.371 8.257 8.340 58,108 -0.02(-0.28%)
Oct 28, 2004 8.350 8.457 8.273 8.364 219,521 +0.00(+0.03%)
Oct 27, 2004 8.155 8.361 8.155 8.361 37,447 +0.25(+3.03%)
Oct 26, 2004 8.129 8.194 8.041 8.115 82,643 -0.04(-0.48%)
Oct 25, 2004 8.129 8.159 8.108 8.155 72,313 +0.08(+1.01%)
Oct 22, 2004 8.131 8.131 8.057 8.073 15,495 -0.06(-0.71%)
Oct 21, 2004 8.080 8.131 8.064 8.131 25,826 +0.01(+0.11%)
Oct 20, 2004 8.055 8.122 8.055 8.122 10,330 +0.07(+0.84%)
Oct 19, 2004 8.089 8.155 8.055 8.055 21,952 -0.07(-0.83%)
Oct 18, 2004 8.129 8.131 8.041 8.122 38,739 -0.01(-0.11%)
Oct 15, 2004 7.943 8.131 7.943 8.131 82,643 +0.19(+2.37%)
Oct 14, 2004 7.959 7.959 7.876 7.943 91,682 -0.02(-0.20%)
Oct 13, 2004 7.873 8.004 7.873 7.959 30,991 -0.04(-0.49%)
Oct 12, 2004 7.992 7.999 7.992 7.999 5,165 +0.01(+0.09%)
Oct 11, 2004 7.992 7.992 7.992 7.992 10,330 +0.03(+0.41%)
Oct 08, 2004 8.015 8.015 7.957 7.959 20,660 -0.01(-0.12%)
Oct 07, 2004 7.971 8.048 7.913 7.969 64,565 -0.05(-0.64%)
Oct 06, 2004 7.864 8.034 7.864 8.020 43,904 +0.05(+0.64%)
Oct 05, 2004 8.043 8.043 7.864 7.969 36,156 +0.01(+0.15%)
Oct 04, 2004 8.034 8.045 7.853 7.957 50,360 +0.02(+0.26%)
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.