Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 10:16AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Lakeland Financial Corp. (LKFN)On Nov 25: 17.13  Up 0.01 (0.06%)  
MORE ON LKFN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0917.2017.2517.0817.13134,50017.13
24-Nov-0917.2817.3017.0217.12201,30017.12
23-Nov-0917.2817.3017.0417.15107,10017.15
20-Nov-0916.9517.1816.8917.13143,90017.13
19-Nov-0916.9917.0016.7017.00152,30017.00
18-Nov-0917.0017.0716.8816.99378,30016.99
17-Nov-0916.8517.0516.8117.00557,70017.00
16-Nov-0916.6817.0616.5716.89595,60016.89
13-Nov-0916.8816.9416.3516.741,608,20016.74
12-Nov-0918.9018.9018.2218.2377,40018.23
11-Nov-0919.4319.4318.8919.0534,80019.05
10-Nov-0919.7219.7219.1819.2135,50019.21
9-Nov-0919.9820.1019.7819.8922,40019.89
6-Nov-0919.8820.1019.8419.8615,90019.86
5-Nov-0919.8920.2519.7520.1841,20020.18
4-Nov-0920.6520.6519.6419.6435,80019.64
3-Nov-0920.4220.6120.1520.6024,00020.60
2-Nov-0920.6720.8420.1320.5347,10020.53
30-Oct-0920.6520.8620.4520.5739,40020.57
29-Oct-0921.0621.0720.7620.8977,70020.89
28-Oct-0920.3621.1720.3120.8951,50020.89
27-Oct-0921.1521.3020.0320.2967,30020.29
26-Oct-0921.1121.6820.8321.1232,60021.12
23-Oct-0921.5121.5720.8821.3234,70021.32
22-Oct-0920.9121.5320.9021.5023,60021.50
21-Oct-0921.1321.4720.8021.0139,90021.01
21-Oct-09 $ 0.155 Dividend
20-Oct-0921.7121.7121.0021.2529,60021.09
19-Oct-0920.9821.9520.9621.6651,40021.50
16-Oct-0921.6421.9220.6920.8763,10020.72
15-Oct-0921.8422.2421.6121.7623,70021.60
14-Oct-0921.6522.1021.2921.9437,80021.78
13-Oct-0921.3921.5020.6321.4335,50021.27
12-Oct-0921.3121.3920.8320.999,90020.84
9-Oct-0921.0221.8420.8921.8220,10021.66
8-Oct-0920.7821.2520.6420.9819,10020.83
7-Oct-0920.7620.9320.5720.686,50020.53
6-Oct-0920.6720.9420.2420.5810,30020.43
5-Oct-0920.2620.8320.0720.5213,10020.37
2-Oct-0920.2320.4320.0920.1010,10019.95
1-Oct-0920.7821.0820.1720.5027,50020.35
30-Sep-0921.6521.7720.6520.6532,40020.50
29-Sep-0921.9522.2521.5421.5713,90021.41
28-Sep-0921.2022.4921.2022.3835,70022.22
25-Sep-0920.9521.6520.8621.0233,10020.87
24-Sep-0921.4021.4520.9821.1231,30020.97
23-Sep-0921.6021.7521.0621.0619,90020.91
22-Sep-0921.3121.6321.2221.6024,40021.44
21-Sep-0920.9321.3620.9321.3116,80021.15
18-Sep-0920.9121.2320.7321.2167,70021.06
17-Sep-0920.7520.9720.2920.8725,20020.72
16-Sep-0920.6920.7520.2520.7511,20020.60
15-Sep-0920.2320.7220.1220.5839,50020.43
14-Sep-0920.3520.3719.8820.3611,40020.21
11-Sep-0920.0320.4319.8720.1624,30020.01
10-Sep-0919.9720.3219.7420.2513,80020.10
9-Sep-0919.3420.4319.3420.1517,60020.00
8-Sep-0919.7619.8619.2819.4610,30019.32
4-Sep-0919.5119.8019.2819.6214,70019.48
3-Sep-0919.5619.7219.3119.717,10019.57
2-Sep-0919.4520.2219.4519.5110,10019.37
1-Sep-0919.7020.4619.3219.4526,00019.31
31-Aug-0920.1020.2219.8719.8933,80019.74
28-Aug-0920.8420.8420.1320.2610,40020.11
27-Aug-0920.6220.7620.3120.7414,80020.59
26-Aug-0920.5020.7320.5020.7311,60020.58
25-Aug-0920.5520.7520.2020.597,10020.44
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions