LKFN - Lakeland Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201848.4248.9147.8848.3648.3668,200
Apr 25, 201849.2549.2548.0848.2348.23126,700
Apr 24, 201848.6649.1448.0848.9848.9865,100
Apr 24, 20180.26 Dividend
Apr 23, 201848.3548.7748.3548.6948.4343,100
Apr 20, 201847.7348.5047.7348.2447.9846,700
Apr 19, 201847.2048.1347.2047.9047.6461,200
Apr 18, 201847.4747.7147.2247.2947.0458,700
Apr 17, 201847.9647.9646.9747.3047.0579,200
Apr 16, 201847.5647.8547.0247.6847.4346,200
Apr 13, 201847.9347.9347.1747.2446.99101,500
Apr 12, 201847.0947.8547.0747.5847.3335,600
Apr 11, 201847.0047.2946.6246.8846.6353,400
Apr 10, 201846.6547.2846.1647.1946.9455,800
Apr 09, 201846.5347.1246.0646.1145.8689,400
Apr 06, 201847.1447.3045.7846.2345.9868,600
Apr 05, 201847.1747.5746.6247.5047.25167,000
Apr 04, 201845.7647.0945.7646.8746.6283,900
Apr 03, 201845.9146.3245.5446.2546.0062,900
Apr 02, 201846.2147.3145.1545.6245.3865,800
Mar 29, 201846.5346.9546.2346.2345.9874,000
Mar 28, 201845.7846.7645.5946.4046.15135,300
Mar 27, 201846.6946.8045.5945.6945.4595,400
Mar 26, 201846.0246.6145.5846.5446.29132,700
Mar 23, 201847.1947.3845.2945.3145.07128,000
Mar 22, 201847.7648.2846.9847.0146.7684,900
Mar 21, 201848.0748.5147.6948.1947.9392,500
Mar 20, 201848.4648.6147.9748.0847.8242,300
Mar 19, 201848.1148.4547.4348.3548.0950,500
Mar 16, 201848.2048.5247.8848.2447.98183,700
Mar 15, 201847.8448.2847.6048.2447.9897,300
Mar 14, 201848.7148.7147.6447.7747.5194,900
Mar 13, 201848.6048.6048.0648.4548.1998,200
Mar 12, 201848.6948.7648.2248.5948.3345,500
Mar 09, 201848.0148.9747.5848.7048.44126,400
Mar 08, 201848.1348.1347.2947.7747.5160,000
Mar 07, 201847.2248.2347.2248.0047.7464,500
Mar 06, 201847.1247.7346.4847.5547.30106,900
Mar 05, 201846.0447.2845.5946.9246.67159,200
Mar 02, 201845.3446.4645.0146.2946.04118,000
Mar 01, 201845.3146.4545.2645.6345.39119,500
Feb 28, 201846.6946.9545.2645.3145.0782,800
Feb 27, 201847.3247.8546.4946.5146.2689,100
Feb 26, 201847.7547.7647.0147.4247.17206,300
Feb 23, 201847.0747.6346.8047.6347.3861,300
Feb 22, 201847.6347.7846.8346.8546.6065,700
Feb 21, 201846.8548.0546.8547.5147.2657,800
Feb 20, 201847.4847.7046.7546.8346.5859,800
Feb 16, 201847.1548.2147.1547.7047.45100,500
Feb 15, 201847.3547.4046.9447.3247.0749,400
Feb 14, 201846.0247.1446.0247.0046.7563,500
Feb 13, 201846.0946.5145.9546.3146.0655,400
Feb 12, 201846.8246.8545.8146.3046.0590,100
Feb 09, 201846.3046.9845.6446.6946.4489,300
Feb 08, 201846.7546.7545.7645.7645.5286,500
Feb 07, 201846.5646.7546.2546.6446.39106,700
Feb 06, 201845.5847.2145.4646.4546.20257,200
Feb 05, 201847.7148.6046.4546.4546.20110,900
Feb 02, 201848.2248.7748.0348.2147.9594,600
Feb 01, 201848.0148.4647.6048.4248.1667,600
Jan 31, 201848.3548.5247.8848.0747.8158,700
Jan 30, 201848.1048.9647.5948.1747.9184,700
Jan 29, 201848.3548.8748.3048.4248.1663,700
Jan 26, 201848.0648.5247.4548.4048.14103,900
Jan 25, 201849.5849.8247.1647.6147.36265,700
Jan 24, 201850.5151.1049.8249.9249.65115,400
Jan 24, 20180.22 Dividend
Jan 23, 201850.6751.0950.4350.7750.2894,600
Jan 22, 201850.9650.9650.3850.8250.3353,100
Jan 19, 201850.5851.4250.5850.9650.47214,100
Jan 18, 201851.3651.4350.6250.6950.20167,100
Jan 17, 201851.0951.4450.3051.4350.9389,700
Jan 16, 201851.4651.7650.6650.8650.3782,200
Jan 12, 201850.8951.4550.5451.0850.5971,500
Jan 11, 201849.9850.7949.9850.7150.22126,900
Jan 10, 201849.1150.7048.9449.7349.25121,100
Jan 09, 201848.5549.4348.4349.1648.69200,500
Jan 08, 201848.5748.8148.3548.5548.08139,700
Jan 05, 201848.5448.7648.2748.6648.19116,400
Jan 04, 201848.4248.9848.0448.3447.87131,100
Jan 03, 201848.2648.5848.0548.1447.6870,400
Jan 02, 201848.8249.1947.8448.3247.8592,700
Dec 29, 201749.3349.3348.4948.4948.0265,100
Dec 28, 201749.3549.3648.9349.1848.7158,000
Dec 27, 201748.8749.3748.6849.1448.67154,000
Dec 26, 201749.2349.2548.6648.8648.3940,200
Dec 22, 201749.7949.8849.1749.3448.8665,700
Dec 21, 201749.3950.2249.3949.7449.26101,300
Dec 20, 201750.1150.2649.0749.3848.9066,100
Dec 19, 201750.7050.8949.6349.7149.23144,300
Dec 18, 201750.1951.0050.1250.6550.16139,200
Dec 15, 201748.3750.3248.1349.7549.27180,300
Dec 14, 201749.0249.1947.8248.3047.83131,700
Dec 13, 201749.5050.0948.8348.9248.45108,700
Dec 12, 201749.1149.6048.8449.2548.7787,500
Dec 11, 201749.3750.2748.6448.8748.40131,200
Dec 08, 201750.0851.7049.2649.3648.8898,600
Dec 07, 201749.2650.2949.2649.7449.2682,600
Dec 06, 201749.4250.1449.2849.3248.8457,900
Dec 05, 201751.0251.0249.7049.7049.2248,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...