LKFN

Lakeland Financial Corporation Historical Stock Prices

$43.4
*  
0.86
1.94%
Get LKFN Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading LKFN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    LKFN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.77  44.15  43.246  43.40 53,386
06/29/2015 43.77 44.15 43.246 43.4 53,209
06/26/2015 43.64 44.27 43.43 44.26 182,320
06/25/2015 43.6 43.7088 43.15 43.48 35,028
06/24/2015 43 43.5 42.87 43.35 40,665
06/23/2015 43.26 43.5894 43.08 43.3 30,650
06/22/2015 42.92 43.59 42.79 43.25 58,871
06/19/2015 42.26 42.99 41.85 42.85 119,345
06/18/2015 41.82 42.33 41.82 42.13 36,670
06/17/2015 42.36 42.36 41.58 41.77 32,645
06/16/2015 41.61 42.26 41.36 42.15 35,086
06/15/2015 41.46 42.248 41.116 41.83 53,479
06/12/2015 41.66 42 41.38 41.83 27,156
06/11/2015 41.66 41.89 41.355 41.88 33,354
06/10/2015 41.36 42.4 40.81 41.77 168,512
06/09/2015 40.9 41.41 40.72 41.09 32,902
06/08/2015 40.75 41.1471 40.65 41 34,546
06/05/2015 40.39 41 40.1801 40.93 74,874
06/04/2015 40.42 40.652 39.84 40.15 28,520
06/03/2015 39.63 40.8 39.63 40.7 70,980
06/02/2015 39.65 40.13 39.62 39.86 31,955
06/01/2015 39.97 39.97 39.34 39.56 36,264
05/29/2015 39.73 40 39.26 39.59 34,345
05/28/2015 39.57 39.94 39.56 39.94 21,452
05/27/2015 39.46 39.96 39.26 39.88 22,123
05/26/2015 39.59 39.61 38.96 39.5 51,161
05/22/2015 40.08 40.35 39.72 39.8 18,614
05/21/2015 39.85 40.54 39.85 40.23 34,366
05/20/2015 40.34 40.34 39.78 40.07 27,265
05/19/2015 40.38 40.525 39.78 40.17 40,320
05/18/2015 39.6 40.57 39.6 40.26 31,699
05/15/2015 39.97 40.24 39.46 39.69 41,826
05/14/2015 39.63 40 39.6 39.96 24,165
05/13/2015 39.45 39.75 39.33 39.55 18,881
05/12/2015 39.26 39.7 39.25 39.45 30,360
05/11/2015 39.38 39.8 39.3101 39.47 17,124
05/08/2015 39.55 39.59 39.08 39.35 16,838
05/07/2015 39.24 39.5 39.06 39.22 32,948
05/06/2015 39.17 39.52 38.71 39.45 25,093
05/05/2015 39.1 39.4 38.752 39.01 33,007
05/04/2015 39.29 39.71 39.07 39.16 19,793
05/01/2015 39.1 39.57 38.78 39.39 80,942
04/30/2015 40.18 40.51 39.02 39.05 71,045
04/29/2015 40.44 40.76 40.31 40.45 32,493
04/28/2015 40.32 40.75 40.11 40.71 37,417
04/27/2015 40.5 41.01 39.87 40.19 42,190
04/24/2015 39.87 40.2 39.7701 40.04 17,427
04/23/2015 40.09 40.35 39.69 40.02 14,494
04/22/2015 40.1 40.44 39.7 40.28 16,965
04/21/2015 40.29 40.46 40.15 40.33 19,856
04/20/2015 39.88 40.7 39.79 40.3 41,395
04/17/2015 40.4 40.58 39.73 39.87 50,959
04/16/2015 40.41 40.82 40.17 40.76 48,026
04/15/2015 40.45 40.92 40.13 40.64 79,953
04/14/2015 40.65 40.65 40.2 40.31 38,245
04/13/2015 40.2 40.63 40.12 40.58 42,946
04/10/2015 40.53 40.53 40 40.17 23,616
04/09/2015 40.3 40.39 39.55 40.17 31,212
04/08/2015 40.01 40.49 40.01 40.27 41,832
04/07/2015 40.41 40.7325 40.16 40.16 36,646
04/06/2015 40.36 40.71 40.21 40.47 22,752
04/02/2015 40.35 41.17 40.35 40.81 37,138
04/01/2015 40.4 40.88 39.81 40.55 74,272
03/31/2015 40.69 40.96 40.41 40.58 58,503
03/30/2015 40.58 41.12 40.49 40.98 89,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?