Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 10:16AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Lakeland Financial Corp. (LKFN)

On Nov 25: 17.13   0.01 (0.06%)

MORE ON LKFN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 17.20 17.25 17.08 17.13 134,500 17.13 24-Nov-09 17.28 17.30 17.02 17.12 201,300 17.12 23-Nov-09 17.28 17.30 17.04 17.15 107,100 17.15 20-Nov-09 16.95 17.18 16.89 17.13 143,900 17.13 19-Nov-09 16.99 17.00 16.70 17.00 152,300 17.00 18-Nov-09 17.00 17.07 16.88 16.99 378,300 16.99 17-Nov-09 16.85 17.05 16.81 17.00 557,700 17.00 16-Nov-09 16.68 17.06 16.57 16.89 595,600 16.89 13-Nov-09 16.88 16.94 16.35 16.74 1,608,200 16.74 12-Nov-09 18.90 18.90 18.22 18.23 77,400 18.23 11-Nov-09 19.43 19.43 18.89 19.05 34,800 19.05 10-Nov-09 19.72 19.72 19.18 19.21 35,500 19.21 9-Nov-09 19.98 20.10 19.78 19.89 22,400 19.89 6-Nov-09 19.88 20.10 19.84 19.86 15,900 19.86 5-Nov-09 19.89 20.25 19.75 20.18 41,200 20.18 4-Nov-09 20.65 20.65 19.64 19.64 35,800 19.64 3-Nov-09 20.42 20.61 20.15 20.60 24,000 20.60 2-Nov-09 20.67 20.84 20.13 20.53 47,100 20.53 30-Oct-09 20.65 20.86 20.45 20.57 39,400 20.57 29-Oct-09 21.06 21.07 20.76 20.89 77,700 20.89 28-Oct-09 20.36 21.17 20.31 20.89 51,500 20.89 27-Oct-09 21.15 21.30 20.03 20.29 67,300 20.29 26-Oct-09 21.11 21.68 20.83 21.12 32,600 21.12 23-Oct-09 21.51 21.57 20.88 21.32 34,700 21.32 22-Oct-09 20.91 21.53 20.90 21.50 23,600 21.50 21-Oct-09 21.13 21.47 20.80 21.01 39,900 21.01 21-Oct-09 $ 0.155 Dividend 20-Oct-09 21.71 21.71 21.00 21.25 29,600 21.09 19-Oct-09 20.98 21.95 20.96 21.66 51,400 21.50 16-Oct-09 21.64 21.92 20.69 20.87 63,100 20.72 15-Oct-09 21.84 22.24 21.61 21.76 23,700 21.60 14-Oct-09 21.65 22.10 21.29 21.94 37,800 21.78 13-Oct-09 21.39 21.50 20.63 21.43 35,500 21.27 12-Oct-09 21.31 21.39 20.83 20.99 9,900 20.84 9-Oct-09 21.02 21.84 20.89 21.82 20,100 21.66 8-Oct-09 20.78 21.25 20.64 20.98 19,100 20.83 7-Oct-09 20.76 20.93 20.57 20.68 6,500 20.53 6-Oct-09 20.67 20.94 20.24 20.58 10,300 20.43 5-Oct-09 20.26 20.83 20.07 20.52 13,100 20.37 2-Oct-09 20.23 20.43 20.09 20.10 10,100 19.95 1-Oct-09 20.78 21.08 20.17 20.50 27,500 20.35 30-Sep-09 21.65 21.77 20.65 20.65 32,400 20.50 29-Sep-09 21.95 22.25 21.54 21.57 13,900 21.41 28-Sep-09 21.20 22.49 21.20 22.38 35,700 22.22 25-Sep-09 20.95 21.65 20.86 21.02 33,100 20.87 24-Sep-09 21.40 21.45 20.98 21.12 31,300 20.97 23-Sep-09 21.60 21.75 21.06 21.06 19,900 20.91 22-Sep-09 21.31 21.63 21.22 21.60 24,400 21.44 21-Sep-09 20.93 21.36 20.93 21.31 16,800 21.15 18-Sep-09 20.91 21.23 20.73 21.21 67,700 21.06 17-Sep-09 20.75 20.97 20.29 20.87 25,200 20.72 16-Sep-09 20.69 20.75 20.25 20.75 11,200 20.60 15-Sep-09 20.23 20.72 20.12 20.58 39,500 20.43 14-Sep-09 20.35 20.37 19.88 20.36 11,400 20.21 11-Sep-09 20.03 20.43 19.87 20.16 24,300 20.01 10-Sep-09 19.97 20.32 19.74 20.25 13,800 20.10 9-Sep-09 19.34 20.43 19.34 20.15 17,600 20.00 8-Sep-09 19.76 19.86 19.28 19.46 10,300 19.32 4-Sep-09 19.51 19.80 19.28 19.62 14,700 19.48 3-Sep-09 19.56 19.72 19.31 19.71 7,100 19.57 2-Sep-09 19.45 20.22 19.45 19.51 10,100 19.37 1-Sep-09 19.70 20.46 19.32 19.45 26,000 19.31 31-Aug-09 20.10 20.22 19.87 19.89 33,800 19.74 28-Aug-09 20.84 20.84 20.13 20.26 10,400 20.11 27-Aug-09 20.62 20.76 20.31 20.74 14,800 20.59 26-Aug-09 20.50 20.73 20.50 20.73 11,600 20.58 25-Aug-09 20.55 20.75 20.20 20.59 7,100 20.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions