Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.078	3.140	2.992	3.045	42,182	+0.04(+1.43%)
Apr 29, 2003	3.079	3.079	2.997	3.002	22,813	-0.08(-2.45%)
Apr 28, 2003	2.909	3.078	2.909	3.077	24,104	-0.00(-0.04%)
Apr 25, 2003	2.985	3.078	2.904	3.078	28,839	+0.17(+6.00%)
Apr 24, 2003	2.945	2.990	2.904	2.904	13,343	-0.00(-0.16%)
Apr 23, 2003	2.935	2.935	2.906	2.909	30,991	-0.05(-1.53%)
Apr 22, 2003	2.973	2.980	2.935	2.954	12,482	-0.00(-0.12%)
Apr 21, 2003	2.934	3.020	2.933	2.957	41,321	-0.11(-3.52%)
Apr 17, 2003	3.038	3.066	2.904	3.066	83,934	+0.09(+2.89%)
Apr 16, 2003	2.921	3.020	2.887	2.980	62,843	+0.04(+1.34%)
Apr 15, 2003	2.869	2.945	2.865	2.940	23,243	+0.08(+2.64%)
Apr 14, 2003	2.933	2.933	2.846	2.865	7,317	-0.01(-0.28%)
Apr 11, 2003	2.865	2.873	2.865	2.873	3,013	+0.00(+0.12%)
Apr 10, 2003	3.078	3.078	2.869	2.869	3,443	-0.02(-0.84%)
Apr 09, 2003	2.954	2.991	2.866	2.894	19,800	+0.01(+0.36%)
Apr 08, 2003	2.962	2.962	2.883	2.883	53,373	-0.03(-1.12%)
Apr 07, 2003	2.919	2.925	2.874	2.916	12,482	+0.02(+0.80%)
Apr 04, 2003	2.875	2.918	2.875	2.892	11,621	-0.03(-0.91%)
Apr 03, 2003	2.927	2.946	2.849	2.919	23,243	-0.01(-0.24%)
Apr 02, 2003	2.901	2.926	2.892	2.926	17,217	+0.04(+1.29%)
Apr 01, 2003	2.904	2.914	2.834	2.889	47,778	-0.02(-0.52%)
Mar 31, 2003	2.887	2.955	2.887	2.904	45,626	+0.02(+0.60%)
Mar 28, 2003	2.910	2.931	2.887	2.887	61,552	-0.02(-0.80%)
Mar 27, 2003	2.910	2.926	2.910	2.910	90,391	+0.00(+0.00%)
Mar 26, 2003	2.938	2.939	2.910	2.910	24,965	-0.01(-0.48%)
Mar 25, 2003	2.910	2.980	2.910	2.924	51,652	+0.01(+0.48%)
Mar 24, 2003	2.913	2.942	2.910	2.910	24,965	-0.00(-0.16%)
Mar 21, 2003	2.990	2.991	2.910	2.914	55,095	-0.03(-1.14%)
Mar 20, 2003	2.916	2.991	2.916	2.948	16,356	+0.02(+0.51%)
Mar 19, 2003	2.933	2.991	2.932	2.933	25,826	+0.00(+0.08%)
Mar 18, 2003	2.933	2.933	2.908	2.931	16,356	-0.02(-0.70%)
Mar 17, 2003	2.975	2.982	2.901	2.952	24,078	+0.01(+0.43%)
Mar 14, 2003	2.962	2.991	2.939	2.939	16,786	-0.01(-0.39%)
Mar 13, 2003	2.893	2.950	2.881	2.950	18,939	-0.00(-0.04%)
Mar 12, 2003	2.920	2.952	2.894	2.952	19,800	+0.03(+1.07%)
Mar 11, 2003	2.918	2.974	2.917	2.920	33,573	+0.08(+2.78%)
Mar 10, 2003	2.848	2.860	2.837	2.841	5,595	-0.02(-0.65%)
Mar 07, 2003	2.866	2.904	2.860	2.860	3,013	+0.00(+0.08%)
Mar 06, 2003	2.858	2.858	2.836	2.858	9,039	+0.00(+0.00%)
Mar 05, 2003	2.858	2.858	2.844	2.858	8,178	-0.00(-0.04%)
Mar 04, 2003	2.822	2.904	2.811	2.859	50,360	+0.05(+1.69%)
Mar 03, 2003	2.812	2.812	2.811	2.811	11,191	+0.00(+0.00%)
Feb 28, 2003	2.820	2.820	2.811	2.811	9,039	-0.01(-0.37%)
Feb 27, 2003	2.804	2.866	2.799	2.822	15,495	+0.03(+1.12%)
Feb 26, 2003	2.741	2.790	2.740	2.790	9,469	+0.00(+0.04%)
Feb 25, 2003	2.752	2.789	2.730	2.789	33,573	+0.06(+2.17%)
Feb 24, 2003	2.730	2.741	2.730	2.730	6,026	-0.02(-0.59%)
Feb 21, 2003	2.736	2.753	2.730	2.746	56,817	-0.01(-0.51%)
Feb 20, 2003	2.731	2.760	2.730	2.760	49,930	+0.02(+0.76%)
Feb 19, 2003	2.788	2.788	2.730	2.739	78,339	-0.07(-2.64%)
Feb 18, 2003	2.788	2.815	2.766	2.813	21,521	+0.02(+0.54%)
Feb 14, 2003	2.773	2.802	2.773	2.798	14,204	+0.00(+0.12%)
Feb 13, 2003	2.811	2.815	2.795	2.795	2,152	-0.01(-0.20%)
Feb 12, 2003	2.802	2.810	2.799	2.801	17,647	-0.01(-0.38%)
Feb 11, 2003	2.788	2.823	2.766	2.811	127,839	+0.02(+0.75%)
Feb 10, 2003	2.789	2.798	2.788	2.790	20,660	-0.03(-0.99%)
Feb 07, 2003	2.858	2.868	2.817	2.818	17,217	-0.00(-0.04%)
Feb 06, 2003	2.862	2.881	2.819	2.819	25,395	-0.03(-0.94%)
Feb 05, 2003	2.887	2.904	2.838	2.846	68,008	-0.05(-1.80%)
Feb 04, 2003	2.854	2.899	2.853	2.898	26,256	+0.04(+1.42%)
Feb 03, 2003	2.797	2.858	2.730	2.858	49,930	+0.03(+1.23%)
Jan 31, 2003	2.741	2.823	2.741	2.823	38,308	+0.08(+2.97%)
Jan 30, 2003	2.741	2.783	2.741	2.741	9,039	+0.00(+0.00%)
Jan 29, 2003	2.775	2.781	2.724	2.741	30,560	-0.01(-0.21%)
Jan 28, 2003	2.730	2.784	2.720	2.747	49,500	+0.02(+0.55%)
Jan 27, 2003	2.720	2.745	2.720	2.732	19,369	+0.01(+0.43%)
Jan 24, 2003	2.765	2.811	2.719	2.720	41,321	-0.01(-0.38%)
Jan 23, 2003	2.718	2.757	2.718	2.731	35,295	+0.01(+0.34%)
Jan 22, 2003	2.788	2.808	2.720	2.722	9,469	-0.01(-0.26%)
Jan 21, 2003	2.786	2.786	2.695	2.729	28,408	+0.00(+0.09%)
Jan 17, 2003	2.722	2.747	2.683	2.726	20,230	+0.05(+1.82%)
Jan 16, 2003	2.718	2.762	2.678	2.678	11,621	-0.04(-1.50%)
Jan 15, 2003	2.774	2.774	2.718	2.718	9,469	-0.05(-1.68%)
Jan 14, 2003	2.736	2.780	2.719	2.765	20,660	+0.08(+2.81%)
Jan 13, 2003	2.711	2.719	2.674	2.689	39,600	-0.07(-2.53%)
Jan 10, 2003	2.738	2.759	2.737	2.759	2,152	+0.01(+0.47%)
Jan 09, 2003	2.687	2.788	2.673	2.746	32,713	+0.07(+2.52%)
Jan 08, 2003	2.674	2.696	2.672	2.679	20,660	-0.06(-2.12%)
Jan 07, 2003	2.760	2.763	2.736	2.737	37,447	-0.02(-0.55%)
Jan 06, 2003	2.707	2.752	2.707	2.752	4,734	+0.05(+1.67%)
Jan 03, 2003	2.698	2.740	2.698	2.707	11,621	-0.03(-1.27%)
Jan 02, 2003	2.747	2.747	2.712	2.741	78,769	+0.02(+0.64%)
Dec 31, 2002	2.725	2.788	2.714	2.724	43,043	+0.01(+0.51%)
Dec 30, 2002	2.798	2.798	2.686	2.710	46,056	-0.05(-1.81%)
Dec 27, 2002	2.776	2.776	2.760	2.760	5,595	-0.01(-0.46%)
Dec 26, 2002	2.798	2.798	2.773	2.773	3,443	-0.03(-1.03%)
Dec 24, 2002	2.875	2.875	2.802	2.802	1,291	-0.07(-2.55%)
Dec 23, 2002	2.904	2.875	2.818	2.875	20,230	+0.00(+0.00%)
Dec 20, 2002	2.904	2.904	2.810	2.875	33,573	+0.00(+0.00%)
Dec 19, 2002	2.870	2.875	2.794	2.875	85,656	+0.06(+2.02%)
Dec 18, 2002	2.823	2.823	2.817	2.818	2,582	-0.00(-0.16%)
Dec 17, 2002	2.829	2.829	2.823	2.823	3,873	-0.04(-1.42%)
Dec 16, 2002	2.818	2.869	2.818	2.863	18,078	+0.05(+1.86%)
Dec 13, 2002	2.813	2.846	2.805	2.811	9,039	-0.03(-1.22%)
Dec 12, 2002	2.888	2.888	2.812	2.846	8,178	-0.05(-1.57%)
Dec 11, 2002	2.859	2.891	2.859	2.891	1,721	+0.07(+2.39%)
Dec 10, 2002	2.811	2.853	2.809	2.824	36,586	+0.01(+0.50%)
Dec 09, 2002	2.805	2.844	2.805	2.810	8,608	-0.05(-1.87%)
Dec 06, 2002	2.753	2.863	2.753	2.863	28,839	+0.11(+3.96%)
Dec 05, 2002	2.753	2.754	2.753	2.754	1,291	+0.02(+0.59%)
Dec 04, 2002	2.730	2.827	2.727	2.738	9,039	-0.01(-0.34%)
Dec 03, 2002	2.768	2.822	2.747	2.747	6,456	-0.05(-1.70%)
Dec 02, 2002	2.707	2.832	2.678	2.795	7,747	-0.02(-0.58%)
Nov 29, 2002	2.772	2.811	2.772	2.811	18,078	+0.04(+1.38%)
Nov 27, 2002	2.753	2.775	2.712	2.773	15,495	+0.06(+2.36%)
Nov 26, 2002	2.750	2.750	2.672	2.709	37,017	+0.04(+1.39%)
Nov 25, 2002	2.675	2.689	2.672	2.672	37,878	-0.03(-0.99%)
Nov 22, 2002	2.725	2.759	2.672	2.698	38,739	-0.05(-1.78%)
Nov 21, 2002	2.741	2.747	2.710	2.747	13,773	+0.00(+0.08%)
Nov 20, 2002	2.690	2.745	2.683	2.745	20,660	+0.07(+2.69%)
Nov 19, 2002	2.722	2.722	2.672	2.673	28,408	-0.03(-1.03%)
Nov 18, 2002	2.702	2.722	2.701	2.701	26,686	-0.04(-1.32%)
Nov 15, 2002	2.701	2.741	2.701	2.737	24,104	-0.00(-0.17%)
Nov 14, 2002	2.730	2.752	2.679	2.741	64,565	+0.03(+1.29%)
Nov 13, 2002	2.753	2.753	2.707	2.707	54,234	-0.05(-1.68%)
Nov 12, 2002	2.781	2.783	2.736	2.753	31,421	+0.01(+0.25%)
Nov 11, 2002	2.840	2.840	2.736	2.746	5,165	-0.06(-2.31%)
Nov 08, 2002	2.759	2.840	2.743	2.811	22,382	+0.01(+0.41%)
Nov 07, 2002	2.805	2.829	2.799	2.799	17,217	-0.04(-1.43%)
Nov 06, 2002	2.841	2.842	2.833	2.840	9,469	+0.01(+0.45%)
Nov 05, 2002	2.840	2.840	2.818	2.827	6,886	-0.02(-0.57%)
Nov 04, 2002	2.852	2.852	2.765	2.844	4,734	+0.00(+0.13%)
Nov 01, 2002	2.787	2.846	2.773	2.840	262,995	+0.14(+5.15%)
Oct 31, 2002	2.788	2.788	2.701	2.701	15,065	-0.09(-3.13%)
Oct 30, 2002	2.726	2.788	2.726	2.788	19,800	+0.05(+1.91%)
Oct 29, 2002	2.701	2.779	2.672	2.736	14,204	+0.04(+1.42%)
Oct 28, 2002	2.765	2.793	2.581	2.697	108,900	-0.06(-2.03%)
Oct 25, 2002	2.757	2.757	2.731	2.753	5,733	+0.04(+1.63%)
Oct 24, 2002	2.738	2.740	2.707	2.709	9,469	-0.08(-2.79%)
Oct 23, 2002	2.763	2.788	2.763	2.787	34,434	+0.05(+1.74%)
Oct 22, 2002	2.723	2.788	2.723	2.739	18,508	-0.02(-0.72%)
Oct 21, 2002	2.775	2.775	2.708	2.759	10,330	+0.01(+0.42%)
Oct 18, 2002	2.783	2.796	2.720	2.747	50,360	-0.04(-1.29%)
Oct 17, 2002	2.791	2.791	2.757	2.783	4,304	+0.06(+2.22%)
Oct 16, 2002	2.779	2.788	2.722	2.723	15,495	-0.07(-2.46%)
Oct 15, 2002	2.713	2.791	2.713	2.791	2,152	+0.10(+3.76%)
Oct 14, 2002	2.788	2.788	2.683	2.690	9,900	-0.10(-3.46%)
Oct 11, 2002	2.698	2.788	2.698	2.787	3,443	+0.02(+0.67%)
Oct 10, 2002	2.689	2.774	2.689	2.768	27,978	+0.08(+2.94%)
Oct 09, 2002	2.759	2.803	2.689	2.689	86,947	-0.16(-5.47%)
Oct 08, 2002	2.754	2.887	2.747	2.845	16,786	+0.06(+2.17%)
Oct 07, 2002	2.748	2.798	2.748	2.784	7,747	+0.01(+0.21%)
Oct 04, 2002	2.770	2.779	2.739	2.779	12,052	+0.02(+0.63%)
Oct 03, 2002	2.765	2.765	2.702	2.761	11,191	-0.01(-0.21%)
Oct 02, 2002	2.695	2.772	2.695	2.767	16,786	-0.00(-0.13%)
Oct 01, 2002	2.725	2.776	2.701	2.770	101,152	+0.02(+0.68%)
Sep 30, 2002	2.753	2.765	2.738	2.752	29,700	-0.00(-0.04%)
Sep 27, 2002	2.772	2.772	2.753	2.753	19,800	-0.02(-0.59%)
Sep 26, 2002	2.809	2.851	2.763	2.769	27,487	-0.05(-1.61%)
Sep 25, 2002	2.816	2.816	2.786	2.815	3,873	+0.06(+2.24%)
Sep 24, 2002	2.770	2.797	2.753	2.753	26,983	-0.02(-0.84%)
Sep 23, 2002	2.812	2.823	2.770	2.776	44,334	-0.06(-2.25%)
Sep 20, 2002	2.845	2.868	2.811	2.840	66,287	+0.03(+1.20%)
Sep 19, 2002	2.834	2.846	2.806	2.806	11,191	-0.06(-2.15%)
Sep 18, 2002	2.824	2.868	2.824	2.868	860	+0.05(+1.61%)
Sep 17, 2002	2.820	2.851	2.820	2.823	20,660	+0.00(+0.08%)
Sep 16, 2002	2.822	2.836	2.820	2.820	4,390,439	-0.05(-1.90%)
Sep 13, 2002	2.848	2.875	2.823	2.875	17,647	+0.02(+0.61%)
Sep 12, 2002	2.918	2.945	2.858	2.858	12,482	-0.06(-2.07%)
Sep 11, 2002	2.918	2.918	2.918	2.918	430	-0.07(-2.33%)
Sep 10, 2002	2.962	2.991	2.919	2.988	7,003	+0.08(+2.76%)
Sep 09, 2002	3.019	3.019	2.908	2.908	6,456	-0.10(-3.36%)
Sep 06, 2002	3.019	3.019	2.950	3.009	28,839	+0.08(+2.57%)
Sep 05, 2002	3.064	3.064	2.933	2.933	4,304	-0.13(-4.28%)
Sep 04, 2002	3.064	3.064	3.064	3.064	5,165	+0.08(+2.65%)
Sep 03, 2002	3.078	3.079	2.985	2.985	20,660	-0.08(-2.66%)
Aug 30, 2002	3.100	3.107	3.024	3.067	15,495	+0.06(+1.86%)
Aug 29, 2002	3.020	3.020	3.009	3.011	1,291	-0.01(-0.31%)
Aug 28, 2002	3.102	3.102	3.020	3.020	5,595	-0.05(-1.70%)
Aug 27, 2002	3.135	3.135	3.023	3.072	12,189	-0.03(-0.99%)
Aug 26, 2002	2.933	3.117	2.852	3.103	14,204	+0.10(+3.23%)
Aug 23, 2002	2.927	3.090	2.917	3.006	22,770	-0.12(-3.97%)
Aug 22, 2002	3.090	3.131	3.090	3.131	13,773	+0.00(+0.15%)
Aug 21, 2002	3.020	3.136	3.020	3.126	13,343	+0.02(+0.64%)
Aug 20, 2002	3.136	3.136	3.026	3.106	5,595	+0.14(+4.86%)
Aug 16, 2002	2.933	3.015	2.933	2.962	6,026	-0.01(-0.35%)
Aug 15, 2002	2.933	2.973	2.869	2.973	42,677	+0.01(+0.35%)
Aug 14, 2002	2.945	3.024	2.917	2.962	17,217	+0.01(+0.39%)
Aug 13, 2002	2.985	2.985	2.950	2.950	43,904	-0.10(-3.13%)
Aug 12, 2002	3.055	3.055	3.020	3.046	46,917	-0.07(-2.38%)
Aug 07, 2002	3.136	3.141	3.082	3.120	16,804	-0.04(-1.25%)
Aug 06, 2002	3.149	3.232	3.125	3.160	114,495	+0.01(+0.18%)
Aug 05, 2002	3.226	3.226	3.148	3.154	124,826	-0.10(-3.04%)
Aug 02, 2002	3.214	3.280	3.214	3.253	23,673	-0.02(-0.64%)
Aug 01, 2002	3.205	3.275	3.181	3.273	15,495	+0.11(+3.41%)
Jul 31, 2002	3.253	3.305	3.136	3.165	64,565	-0.15(-4.39%)
Jul 30, 2002	3.264	3.311	3.148	3.311	106,317	+0.03(+0.88%)
Jul 29, 2002	3.169	3.282	3.169	3.282	157,539	+0.08(+2.39%)
Jul 26, 2002	3.186	3.211	3.154	3.205	79,200	-0.01(-0.40%)
Jul 25, 2002	3.187	3.282	3.038	3.218	37,447	-0.01(-0.18%)
Jul 24, 2002	3.014	3.223	2.904	3.223	77,908	+0.20(+6.61%)
Jul 23, 2002	3.177	3.177	3.009	3.024	86,517	-0.15(-4.83%)
Jul 22, 2002	3.229	3.243	3.177	3.177	130,852	-0.05(-1.62%)
Jul 19, 2002	3.282	3.282	3.229	3.229	24,104	-0.03(-1.07%)
Jul 17, 2002	3.298	3.301	3.258	3.264	68,439	-0.03(-1.06%)
Jul 12, 2002	3.312	3.344	3.299	3.299	15,065	-0.02(-0.49%)
Jul 11, 2002	3.377	3.377	3.315	3.315	3,443	-0.07(-2.06%)
Jul 10, 2002	3.380	3.412	3.299	3.385	100,291	-0.02(-0.51%)
Jul 09, 2002	3.401	3.402	3.401	3.402	53,373	+0.00(+0.03%)
Jul 08, 2002	3.394	3.401	3.394	3.401	54,665	-0.01(-0.41%)
Jul 05, 2002	3.368	3.415	3.350	3.415	25,826	+0.01(+0.41%)
Jul 04, 2002	3.414	3.433	3.388	3.401	34,865	+0.00(+0.00%)
Jul 03, 2002	3.414	3.433	3.388	3.401	34,865	-0.00(-0.03%)
Jul 02, 2002	3.384	3.402	3.302	3.402	39,169	-0.02(-0.58%)
Jul 01, 2002	3.361	3.457	3.257	3.422	135,587	+0.07(+2.15%)
Jun 28, 2002	3.253	3.350	3.194	3.350	1,309,814	+0.14(+4.34%)
Jun 27, 2002	3.149	3.264	3.149	3.211	136,017	+0.06(+1.99%)
Jun 26, 2002	3.107	3.293	3.107	3.148	81,352	+0.05(+1.61%)
Jun 25, 2002	3.095	3.107	3.078	3.098	34,434	-0.02(-0.60%)
Jun 21, 2002	3.119	3.119	3.113	3.117	37,017	-0.02(-0.63%)
Jun 20, 2002	3.114	3.136	3.107	3.136	24,965	-0.02(-0.55%)
Jun 19, 2002	3.150	3.165	3.136	3.154	37,017	+0.08(+2.65%)
Jun 18, 2002	3.122	3.148	3.067	3.072	65,426	-0.05(-1.45%)
Jun 17, 2002	3.076	3.125	3.076	3.118	39,169	-0.01(-0.26%)
Jun 14, 2002	3.120	3.142	3.075	3.126	23,243	-0.05(-1.43%)
Jun 12, 2002	3.165	3.194	3.122	3.171	15,065	+0.03(+1.11%)
Jun 11, 2002	3.128	3.154	3.052	3.136	64,995	+0.01(+0.33%)
Jun 10, 2002	3.165	3.165	3.049	3.126	15,495	-0.02(-0.66%)
Jun 07, 2002	3.165	3.165	3.107	3.147	9,469	-0.07(-2.27%)
Jun 06, 2002	3.220	3.220	3.220	3.220	0	+0.00(+0.00%)
Jun 05, 2002	3.311	3.311	3.078	3.220	23,243	-0.04(-1.18%)
May 31, 2002	3.251	3.264	3.241	3.258	66,287	+0.15(+4.88%)
May 28, 2002	3.041	3.131	3.020	3.107	17,217	+0.09(+2.87%)
May 27, 2002	3.020	3.154	3.020	3.020	34,004	+0.00(+0.00%)
May 24, 2002	3.020	3.154	3.020	3.020	34,004	-0.00(-0.00%)
May 23, 2002	3.091	3.164	3.020	3.020	54,665	-0.14(-4.55%)
May 22, 2002	3.096	3.164	3.096	3.164	5,165	+0.07(+2.20%)
May 21, 2002	3.079	3.193	3.079	3.096	24,965	-0.05(-1.65%)
May 20, 2002	3.193	3.194	3.089	3.148	32,282	-0.02(-0.62%)
May 17, 2002	3.107	3.252	3.097	3.168	102,874	+0.06(+1.94%)
May 16, 2002	3.077	3.160	3.020	3.107	163,995	+0.03(+1.13%)
May 15, 2002	3.107	3.107	3.020	3.072	35,295	+0.01(+0.38%)
May 14, 2002	3.049	3.119	3.049	3.061	49,930	+0.04(+1.35%)
May 13, 2002	2.997	3.026	2.997	3.020	67,578	+0.00(+0.08%)
May 10, 2002	3.019	3.019	2.984	3.018	18,508	-0.00(-0.08%)
May 09, 2002	3.020	3.020	3.005	3.020	7,747	+0.02(+0.58%)
May 08, 2002	3.020	3.066	2.991	3.003	38,308	+0.04(+1.37%)
May 07, 2002	2.933	3.007	2.904	2.962	93,404	+0.03(+0.99%)
May 06, 2002	2.817	2.935	2.817	2.933	58,108	+0.16(+5.87%)
May 03, 2002	2.797	2.797	2.768	2.770	10,760	-0.05(-1.85%)
May 02, 2002	2.744	2.877	2.744	2.823	48,639	+0.08(+3.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Lakeland Finl Corp (NQ: LKFN )

Historical Prices

Popular Pages