Advertisement
Advertisement
U.S. markets close in 1 hour 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lakeland Financial Corporation (LKFN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.69+0.04 (+0.06%)
As of 02:14PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202266.9367.6066.6966.6966.6937,241
Jun 27, 202268.1569.1266.4866.6566.65189,900
Jun 24, 202266.0467.7966.0467.7067.70763,100
Jun 23, 202266.9067.3565.0065.8465.84141,300
Jun 22, 202267.2767.7266.4766.8166.81125,200
Jun 21, 202267.4567.9166.4467.4667.46147,200
Jun 17, 202266.5567.6366.3066.4766.47247,500
Jun 16, 202267.0467.2165.6365.8665.86167,300
Jun 15, 202267.8368.5667.2667.6867.68112,100
Jun 14, 202267.0669.7766.4267.1167.11113,000
Jun 13, 202265.1568.0265.1567.0667.06165,400
Jun 10, 202266.7067.1865.2866.0966.09129,000
Jun 09, 202269.0669.3767.2567.2767.27129,100
Jun 08, 202269.7469.9868.7568.8068.8086,600
Jun 07, 202270.4470.8369.7870.3170.3182,500
Jun 06, 202270.7670.9070.1070.7670.76131,600
Jun 03, 202272.2172.3070.3570.4870.48103,700
Jun 02, 202271.6972.7571.0572.3772.37153,000
Jun 01, 202272.4273.4771.0371.8771.8796,000
May 31, 202272.9673.5071.2472.1672.1696,600
May 27, 202272.4973.5072.3973.3373.3393,200
May 26, 202272.5673.2171.0872.2572.2582,200
May 25, 202271.8073.4771.6271.9971.9973,000
May 24, 202271.5971.8070.3571.6571.6596,400
May 23, 202270.9072.3770.0771.6171.6183,200
May 20, 202269.2170.2667.9470.1570.15103,700
May 19, 202270.2370.4068.4868.8168.81126,700
May 18, 202271.0071.4169.3070.5170.51193,100
May 17, 202271.2371.9070.7271.8171.8187,800
May 16, 202270.0371.2469.0070.4570.45101,300
May 13, 202271.4871.4869.8069.8969.8989,600
May 12, 202270.9971.5970.0271.2371.2381,100
May 11, 202271.5972.4770.7571.0971.09126,300
May 10, 202273.5175.2371.0271.2571.25137,400
May 09, 202272.3074.9071.6473.3573.35158,900
May 06, 202273.9674.2372.1873.0373.03116,200
May 05, 202274.5374.9473.2174.0774.07105,000
May 04, 202273.8175.2373.3175.1775.1771,800
May 03, 202272.9974.2572.1173.6773.6784,400
May 02, 202273.1374.3472.0073.0673.06109,600
Apr 29, 202272.9273.4071.6272.8272.82189,900
Apr 28, 202273.9973.9972.6772.9572.9599,700
Apr 27, 202274.0374.0572.3973.2773.27262,200
Apr 26, 202276.3176.8973.8874.0274.02144,000
Apr 25, 202276.6778.5074.1376.9776.97151,100
Apr 22, 202277.1777.4376.3376.4076.40155,000
Apr 22, 20220.4 Dividend
Apr 21, 202277.8979.1477.5178.0077.60180,200
Apr 20, 202276.4878.0776.4477.6177.21133,700
Apr 19, 202274.8076.4274.3075.9875.59169,300
Apr 18, 202273.9574.9273.6874.3173.93124,800
Apr 14, 202274.4974.4972.6674.0073.62121,300
Apr 13, 202272.4574.3772.3074.2673.88132,500
Apr 12, 202273.2574.2872.4872.7472.37116,600
Apr 11, 202272.9775.4172.5373.2872.90149,100
Apr 08, 202273.4873.8072.6772.8372.46173,800
Apr 07, 202273.2473.7872.5873.1072.73173,600
Apr 06, 202273.1473.8072.8873.0172.64136,900
Apr 05, 202273.0373.9672.9873.1272.75129,200
Apr 04, 202273.3073.9172.5773.2972.91137,200
Apr 01, 202273.5874.0272.8273.2572.87247,000
Mar 31, 202274.0974.7872.7873.0072.63254,900
Mar 30, 202276.1876.6373.5174.0773.69160,100
Mar 29, 202275.7476.3974.8675.7475.35267,600
Mar 28, 202276.2676.2674.4975.0074.62109,600
Mar 25, 202275.9777.0175.9576.3375.94112,900
Mar 24, 202275.2576.3474.7176.0575.6655,000
Mar 23, 202277.0677.2575.0675.1074.7175,000
Mar 22, 202278.1479.0477.5077.6377.23141,800
Mar 21, 202278.1878.5876.9477.5977.19188,600
Mar 18, 202278.0178.8975.7277.6377.23584,400
Mar 17, 202280.3281.1478.5178.6478.24134,900
Mar 16, 202281.4482.2480.5380.8680.45163,900
Mar 15, 202281.9482.6280.0780.8580.44136,900
Mar 14, 202280.3282.9680.3281.7081.28171,200
Mar 11, 202279.2980.5579.2980.0079.59114,600
Mar 10, 202277.7679.1077.7678.8778.4785,800
Mar 09, 202279.0779.8978.1878.6078.20196,000
Mar 08, 202277.9480.0177.6277.9277.52161,900
Mar 07, 202278.7379.6977.0277.2176.81152,800
Mar 04, 202279.2779.5278.5078.7978.39119,400
Mar 03, 202280.5680.7779.8980.3079.8979,100
Mar 02, 202277.6481.0477.6480.0179.60118,300
Mar 01, 202279.9280.2376.5777.1876.78174,500
Feb 28, 202279.5280.5778.7080.2179.80116,400
Feb 25, 202277.9580.5677.9580.4280.0198,100
Feb 24, 202277.7777.7775.3977.4777.07115,300
Feb 23, 202280.9581.3879.0479.1578.7499,700
Feb 22, 202279.4380.8279.0680.2679.85107,900
Feb 18, 202279.2980.4379.0679.5979.18218,200
Feb 17, 202280.6181.2179.4579.4579.0488,600
Feb 16, 202281.6082.5881.0481.1880.76113,900
Feb 15, 202282.1483.0281.3082.1081.68123,100
Feb 14, 202281.5282.1580.6881.2080.78141,500
Feb 11, 202281.0882.3180.7381.4781.05110,400
Feb 10, 202281.0182.0580.1581.0880.66138,700
Feb 09, 202283.0683.1180.8281.0080.58108,800
Feb 08, 202281.9783.2681.3783.0682.63109,500
Feb 07, 202281.0981.8980.5981.6981.2783,800
Feb 04, 202281.2781.5180.1980.9880.56107,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement