LKFN - Lakeland Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201749.3750.2749.3749.7949.7926,655
Dec 08, 201750.0851.7049.2649.3649.3685,400
Dec 07, 201749.2650.2949.2649.7449.7482,600
Dec 06, 201749.4250.1449.2849.3249.3257,900
Dec 05, 201751.0251.0249.7049.7049.7048,300
Dec 04, 201751.2952.0350.7150.7650.7670,500
Dec 01, 201750.6350.7748.6950.5650.56105,800
Nov 30, 201752.4352.4350.2550.6850.68139,400
Nov 29, 201750.4752.1749.3752.0452.04132,400
Nov 28, 201748.9350.4048.9350.2850.28126,500
Nov 27, 201748.4449.1748.4448.8148.8138,900
Nov 24, 201749.1349.1348.3848.4848.4834,000
Nov 22, 201749.3649.6848.8548.8748.8743,900
Nov 21, 201749.2849.6749.0349.2549.2580,600
Nov 20, 201748.2049.0948.1449.0449.0441,800
Nov 17, 201747.7948.5147.7948.1548.1572,000
Nov 16, 201748.3848.5047.9548.0448.04116,600
Nov 15, 201747.9248.3547.6948.0948.0980,500
Nov 14, 201747.8748.5547.8748.3248.3253,300
Nov 13, 201747.2348.2447.1248.2148.2149,000
Nov 10, 201747.0647.8247.0647.6447.6474,300
Nov 09, 201747.2047.4946.6147.0747.0790,700
Nov 08, 201747.5048.7546.6447.5247.5283,000
Nov 07, 201748.7649.3947.5747.5947.59147,500
Nov 06, 201748.5049.0248.2548.9048.9069,500
Nov 03, 201748.7649.1148.1548.5048.5077,200
Nov 02, 201747.8450.0047.8148.7748.7752,000
Nov 01, 201748.6649.1047.5147.8547.8548,400
Oct 31, 201748.2448.9248.1748.2848.2869,000
Oct 30, 201749.2149.5447.7748.0048.00110,900
Oct 27, 201749.3749.5548.8249.5049.5073,400
Oct 26, 201748.8649.7048.8249.4649.4688,700
Oct 25, 201748.8849.6645.2648.5548.5559,700
Oct 24, 201748.9549.4148.8149.0549.0570,100
Oct 24, 20170.22 Dividend
Oct 23, 201749.4749.6948.9048.9648.7448,800
Oct 20, 201749.5949.9849.2349.5749.35176,500
Oct 19, 201748.6048.8348.1348.7048.4841,400
Oct 18, 201748.3448.9248.1748.6148.3958,700
Oct 17, 201748.5948.7848.0348.1747.9548,200
Oct 16, 201748.6148.9048.3748.6048.3862,600
Oct 13, 201748.1248.8747.6948.4148.1972,100
Oct 12, 201748.8148.9248.1548.2748.0590,700
Oct 11, 201749.1149.3948.6348.9548.7365,400
Oct 10, 201748.6549.4848.6549.2048.98109,100
Oct 09, 201748.6348.9548.3348.4148.1958,200
Oct 06, 201748.6748.9248.3448.6348.4170,500
Oct 05, 201748.3148.8648.3148.4948.2747,500
Oct 04, 201748.8848.8847.9948.1047.8837,500
Oct 03, 201749.1049.1048.3548.8948.6759,100
Oct 02, 201748.8849.0148.0848.9348.7178,600
Sep 29, 201748.5349.2248.5048.7248.5072,300
Sep 28, 201748.3348.5847.7748.5348.3155,000
Sep 27, 201747.0548.6746.8548.3548.13105,700
Sep 26, 201746.5447.0946.4046.7446.5349,000
Sep 25, 201746.0846.5745.7946.2946.0838,300
Sep 22, 201745.8546.5545.8546.2646.0531,200
Sep 21, 201745.7446.3745.6546.1945.9860,600
Sep 20, 201745.2046.3045.0945.9845.7762,100
Sep 19, 201744.8445.6544.6445.4945.2960,200
Sep 18, 201744.5145.0744.4245.0444.8456,800
Sep 15, 201744.3644.4243.9444.3444.14130,800
Sep 14, 201744.3244.6844.1444.3344.1360,400
Sep 13, 201743.8144.4243.8044.3344.1384,400
Sep 12, 201743.0644.1443.0643.9043.70129,800
Sep 11, 201742.4843.3242.4843.0842.8960,400
Sep 08, 201741.8242.4641.6642.2042.0181,200
Sep 07, 201742.2542.4441.3041.6141.4291,100
Sep 06, 201742.2342.7442.2342.3242.1344,100
Sep 05, 201743.3143.6842.2242.2642.0776,300
Sep 01, 201743.6344.1743.2643.5243.3277,300
Aug 31, 201743.7343.9643.3043.4643.26106,000
Aug 30, 201743.6843.8543.3243.4743.2775,300
Aug 29, 201743.2543.8543.2543.5843.3855,700
Aug 28, 201743.8544.2043.4243.7143.5170,700
Aug 25, 201743.8344.7043.1444.0643.8668,800
Aug 24, 201743.8144.1143.5844.0343.8328,900
Aug 23, 201743.6144.0543.5543.7943.5951,500
Aug 22, 201744.2144.3043.8344.0143.8136,400
Aug 21, 201743.7744.0943.3944.0143.8134,400
Aug 18, 201743.2644.1043.1943.9543.7578,800
Aug 17, 201744.1544.3143.2643.5043.30159,100
Aug 16, 201745.0045.0044.1444.3144.1135,800
Aug 15, 201745.7545.7544.5844.7244.5259,900
Aug 14, 201744.3545.7044.1545.4045.20100,000
Aug 11, 201744.4444.6243.3943.6943.4974,100
Aug 10, 201745.0045.2144.1344.1843.9883,300
Aug 09, 201746.0446.0445.0845.3145.1160,100
Aug 08, 201746.0446.9445.8446.3146.1072,500
Aug 07, 201746.5346.5745.9046.0445.8352,700
Aug 04, 201746.4246.6446.0746.4046.1942,800
Aug 03, 201746.1646.3645.9046.0945.8852,600
Aug 02, 201746.4946.9245.9946.2646.0535,200
Aug 01, 201746.3046.5445.8746.4846.2749,400
Jul 31, 201746.0846.4045.7146.0045.7980,900
Jul 28, 201745.7746.2345.4345.7745.5642,700
Jul 27, 201746.2746.4545.4045.8445.6352,300
Jul 26, 201747.0047.3046.0846.1345.92101,300
Jul 25, 201746.1046.8646.0046.6346.42126,800
Jul 24, 201745.4345.7445.0845.4145.2143,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...