Skip to main content

Lakeland Finl Corp (NQ: LKFN )

63.28 +0.89 (+1.43%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 61.59 62.58 61.50 62.39 74,738 +0.26(+0.42%)
Oct 02, 2024 62.93 64.00 61.90 62.13 72,677 -1.23(-1.94%)
Oct 01, 2024 64.87 64.87 63.01 63.36 71,376 -1.76(-2.70%)
Sep 30, 2024 64.16 65.64 64.16 65.12 66,920 +0.95(+1.48%)
Sep 27, 2024 64.94 65.47 64.05 64.17 63,251 -0.15(-0.23%)
Sep 26, 2024 65.18 65.18 64.16 64.32 101,611 -0.04(-0.06%)
Sep 25, 2024 65.35 65.35 64.23 64.36 82,031 -1.12(-1.71%)
Sep 24, 2024 67.07 67.78 65.41 65.48 72,132 -1.65(-2.46%)
Sep 23, 2024 67.66 67.75 66.48 67.13 96,346 -0.12(-0.18%)
Sep 20, 2024 69.20 69.20 66.86 67.25 398,495 -2.45(-3.52%)
Sep 19, 2024 69.09 70.04 68.31 69.70 96,366 +2.01(+2.97%)
Sep 18, 2024 67.73 71.05 66.75 67.69 120,465 +0.22(+0.33%)
Sep 17, 2024 67.15 68.10 66.34 67.47 113,072 +1.02(+1.53%)
Sep 16, 2024 65.69 67.38 64.77 66.45 121,222 +0.97(+1.48%)
Sep 13, 2024 65.04 65.78 64.43 65.48 87,282 +1.61(+2.52%)
Sep 12, 2024 63.88 65.28 63.14 63.87 71,222 +0.37(+0.58%)
Sep 11, 2024 63.83 63.83 62.01 63.50 81,975 -0.91(-1.41%)
Sep 10, 2024 64.19 64.59 63.18 64.41 75,488 +0.31(+0.48%)
Sep 09, 2024 64.90 64.98 63.78 64.10 86,143 -0.70(-1.08%)
Sep 06, 2024 66.31 66.40 64.65 64.80 61,459 -1.18(-1.79%)
Sep 05, 2024 68.31 68.45 65.72 65.98 76,126 -2.02(-2.97%)
Sep 04, 2024 68.25 69.44 67.26 68.00 109,226 -0.54(-0.79%)
Sep 03, 2024 67.70 68.55 67.44 68.54 120,715 +0.39(+0.57%)
Aug 30, 2024 67.85 68.49 65.26 68.15 85,355 +0.40(+0.59%)
Aug 29, 2024 68.36 68.46 67.02 67.75 95,787 +0.09(+0.13%)
Aug 28, 2024 66.91 68.38 66.70 67.66 70,964 +0.75(+1.12%)
Aug 27, 2024 67.09 67.60 66.43 66.91 121,598 -0.44(-0.65%)
Aug 26, 2024 67.82 68.44 66.53 67.35 146,400 +0.57(+0.85%)
Aug 23, 2024 63.42 68.26 63.24 66.78 128,612 +4.01(+6.39%)
Aug 22, 2024 62.86 63.78 62.60 62.77 41,531 -0.24(-0.38%)
Aug 21, 2024 63.32 63.32 62.14 63.01 43,914 +0.36(+0.57%)
Aug 20, 2024 63.83 63.83 62.48 62.65 53,586 -1.48(-2.31%)
Aug 19, 2024 63.74 64.19 63.49 64.13 59,588 +0.72(+1.14%)
Aug 16, 2024 62.40 64.01 62.40 63.41 59,538 +0.93(+1.49%)
Aug 15, 2024 62.74 63.68 62.16 62.48 83,579 +1.22(+1.99%)
Aug 14, 2024 62.28 62.28 60.77 61.26 42,107 -0.61(-0.99%)
Aug 13, 2024 61.81 62.59 60.54 61.87 92,887 +0.74(+1.21%)
Aug 12, 2024 61.92 62.63 60.98 61.13 70,102 -0.46(-0.75%)
Aug 09, 2024 61.95 62.04 61.04 61.59 58,137 -0.63(-1.01%)
Aug 08, 2024 63.00 63.03 61.73 62.22 72,140 +0.36(+0.58%)
Aug 07, 2024 63.06 63.53 61.56 61.86 92,004 -0.52(-0.83%)
Aug 06, 2024 62.93 63.23 62.09 62.38 74,765 -0.43(-0.68%)
Aug 05, 2024 62.34 63.75 60.80 62.81 172,779 -1.84(-2.85%)
Aug 02, 2024 62.55 64.92 61.83 64.65 131,549 -0.65(-1.00%)
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.