NasdaqGS - Nasdaq Real Time Price USD
Lakeland Financial Corporation (LKFN)
At close: October 17 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 67.49 | 68.82 | 66.83 | 68.79 | 68.79 | 159,100 |
Oct 16, 2024 | 65.72 | 67.65 | 65.50 | 67.28 | 67.28 | 127,000 |
Oct 15, 2024 | 64.53 | 66.88 | 64.35 | 64.97 | 64.97 | 87,900 |
Oct 14, 2024 | 63.68 | 64.86 | 63.00 | 64.37 | 64.37 | 64,900 |
Oct 11, 2024 | 61.61 | 64.22 | 61.61 | 63.75 | 63.75 | 161,300 |
Oct 10, 2024 | 61.85 | 62.28 | 61.10 | 61.39 | 61.39 | 126,800 |
Oct 9, 2024 | 62.23 | 63.50 | 61.92 | 62.48 | 62.48 | 84,600 |
Oct 8, 2024 | 62.53 | 63.29 | 62.04 | 62.42 | 62.42 | 168,300 |
Oct 7, 2024 | 63.16 | 63.27 | 62.00 | 62.24 | 62.24 | 140,900 |
Oct 4, 2024 | 63.54 | 63.65 | 62.93 | 63.47 | 63.47 | 71,300 |
Oct 3, 2024 | 61.59 | 62.58 | 61.50 | 62.39 | 62.39 | 74,700 |
Oct 2, 2024 | 62.93 | 64.00 | 61.90 | 62.13 | 62.13 | 72,700 |
Oct 1, 2024 | 64.87 | 64.87 | 63.01 | 63.36 | 63.36 | 71,400 |
Sep 30, 2024 | 64.16 | 65.65 | 64.16 | 65.12 | 65.12 | 66,900 |
Sep 27, 2024 | 64.94 | 65.47 | 64.05 | 64.17 | 64.17 | 63,300 |
Sep 26, 2024 | 65.18 | 65.18 | 64.16 | 64.32 | 64.32 | 101,600 |
Sep 25, 2024 | 65.35 | 65.35 | 64.23 | 64.36 | 64.36 | 82,000 |
Sep 24, 2024 | 67.07 | 67.78 | 65.41 | 65.48 | 65.48 | 72,100 |
Sep 23, 2024 | 67.66 | 67.76 | 66.48 | 67.13 | 67.13 | 96,300 |
Sep 20, 2024 | 69.20 | 69.20 | 66.86 | 67.25 | 67.25 | 398,500 |
Sep 19, 2024 | 69.09 | 70.04 | 68.31 | 69.70 | 69.70 | 96,400 |
Sep 18, 2024 | 67.73 | 71.05 | 66.76 | 67.69 | 67.69 | 120,500 |
Sep 17, 2024 | 67.15 | 68.10 | 66.34 | 67.47 | 67.47 | 113,100 |
Sep 16, 2024 | 65.69 | 67.38 | 64.77 | 66.45 | 66.45 | 121,200 |
Sep 13, 2024 | 65.04 | 65.78 | 64.43 | 65.48 | 65.48 | 87,300 |
Sep 12, 2024 | 63.88 | 65.28 | 63.14 | 63.87 | 63.87 | 71,200 |
Sep 11, 2024 | 63.83 | 63.83 | 62.01 | 63.50 | 63.50 | 82,000 |
Sep 10, 2024 | 64.19 | 64.59 | 63.18 | 64.41 | 64.41 | 75,500 |
Sep 9, 2024 | 64.90 | 64.98 | 63.79 | 64.10 | 64.10 | 86,100 |
Sep 6, 2024 | 66.31 | 66.40 | 64.65 | 64.80 | 64.80 | 61,500 |
Sep 5, 2024 | 68.31 | 68.45 | 65.72 | 65.98 | 65.98 | 76,100 |
Sep 4, 2024 | 68.25 | 69.44 | 67.26 | 68.00 | 68.00 | 109,200 |
Sep 3, 2024 | 67.70 | 68.55 | 67.44 | 68.54 | 68.54 | 120,700 |
Aug 30, 2024 | 67.85 | 68.49 | 65.26 | 68.15 | 68.15 | 85,400 |
Aug 29, 2024 | 68.36 | 68.46 | 67.02 | 67.75 | 67.75 | 95,800 |
Aug 28, 2024 | 66.91 | 68.38 | 66.71 | 67.66 | 67.66 | 71,000 |
Aug 27, 2024 | 67.09 | 67.60 | 66.43 | 66.91 | 66.91 | 121,600 |
Aug 26, 2024 | 67.82 | 68.44 | 66.53 | 67.35 | 67.35 | 146,400 |
Aug 23, 2024 | 63.42 | 68.26 | 63.24 | 66.78 | 66.78 | 128,600 |
Aug 22, 2024 | 62.86 | 63.78 | 62.61 | 62.77 | 62.77 | 41,500 |
Aug 21, 2024 | 63.32 | 63.32 | 62.14 | 63.01 | 63.01 | 43,900 |
Aug 20, 2024 | 63.83 | 63.83 | 62.48 | 62.65 | 62.65 | 53,600 |
Aug 19, 2024 | 63.74 | 64.19 | 63.49 | 64.13 | 64.13 | 59,600 |
Aug 16, 2024 | 62.40 | 64.01 | 62.40 | 63.41 | 63.41 | 59,500 |
Aug 15, 2024 | 62.74 | 63.68 | 62.16 | 62.48 | 62.48 | 83,600 |
Aug 14, 2024 | 62.28 | 62.28 | 60.77 | 61.26 | 61.26 | 42,100 |
Aug 13, 2024 | 61.81 | 62.60 | 60.54 | 61.87 | 61.87 | 92,900 |
Aug 12, 2024 | 61.92 | 62.63 | 60.98 | 61.13 | 61.13 | 70,100 |
Aug 9, 2024 | 61.95 | 62.04 | 61.04 | 61.59 | 61.59 | 58,100 |
Aug 8, 2024 | 63.00 | 63.03 | 61.73 | 62.22 | 62.22 | 72,100 |
Aug 7, 2024 | 63.06 | 63.54 | 61.56 | 61.86 | 61.86 | 92,000 |
Aug 6, 2024 | 62.93 | 63.23 | 62.09 | 62.38 | 62.38 | 74,800 |
Aug 5, 2024 | 62.34 | 63.75 | 60.80 | 62.81 | 62.81 | 172,800 |
Aug 2, 2024 | 62.55 | 64.92 | 61.83 | 64.65 | 64.65 | 131,500 |
Aug 1, 2024 | 68.30 | 68.30 | 64.54 | 65.30 | 65.30 | 124,400 |
Jul 31, 2024 | 68.89 | 70.24 | 67.76 | 68.53 | 68.53 | 104,700 |
Jul 30, 2024 | 69.01 | 69.78 | 67.64 | 68.70 | 68.70 | 148,800 |
Jul 29, 2024 | 71.44 | 71.44 | 68.53 | 68.58 | 68.58 | 118,600 |
Jul 26, 2024 | 71.74 | 72.00 | 69.91 | 71.18 | 71.18 | 129,400 |
Jul 25, 2024 | 0.48 Dividend | |||||
Jul 25, 2024 | 69.46 | 71.00 | 67.24 | 70.75 | 70.75 | 169,200 |
Jul 24, 2024 | 70.94 | 72.25 | 69.64 | 69.73 | 69.25 | 127,800 |
Jul 23, 2024 | 68.84 | 71.87 | 68.84 | 70.74 | 70.25 | 128,400 |
Jul 22, 2024 | 67.50 | 69.62 | 66.73 | 69.43 | 68.95 | 78,500 |
Jul 19, 2024 | 67.51 | 68.74 | 67.33 | 67.73 | 67.26 | 204,100 |
Jul 18, 2024 | 69.05 | 70.11 | 67.10 | 67.40 | 66.94 | 224,900 |
Jul 17, 2024 | 68.11 | 71.00 | 66.84 | 69.97 | 69.49 | 194,700 |
Jul 16, 2024 | 66.90 | 68.99 | 66.90 | 68.82 | 68.35 | 185,000 |
Jul 15, 2024 | 63.97 | 66.93 | 63.89 | 66.01 | 65.56 | 134,300 |
Jul 12, 2024 | 62.56 | 63.41 | 61.88 | 63.18 | 62.75 | 139,000 |
Jul 11, 2024 | 60.88 | 62.02 | 60.23 | 61.79 | 61.36 | 350,000 |
Jul 10, 2024 | 58.18 | 59.85 | 58.10 | 59.46 | 59.05 | 208,500 |
Jul 9, 2024 | 58.46 | 58.63 | 57.45 | 57.94 | 57.54 | 213,700 |
Jul 8, 2024 | 59.17 | 59.63 | 58.35 | 58.48 | 58.08 | 233,400 |
Jul 5, 2024 | 60.84 | 61.23 | 58.35 | 58.40 | 58.00 | 118,600 |
Jul 3, 2024 | 62.11 | 62.11 | 60.53 | 60.59 | 60.17 | 96,900 |
Jul 2, 2024 | 60.54 | 62.15 | 60.54 | 61.93 | 61.50 | 88,300 |
Jul 1, 2024 | 61.70 | 61.85 | 60.42 | 60.54 | 60.12 | 88,800 |
Jun 28, 2024 | 60.00 | 62.48 | 59.85 | 61.52 | 61.10 | 313,600 |
Jun 27, 2024 | 59.41 | 59.80 | 59.28 | 59.70 | 59.29 | 151,700 |
Jun 26, 2024 | 59.26 | 59.91 | 59.19 | 59.21 | 58.80 | 105,000 |
Jun 25, 2024 | 59.32 | 59.88 | 59.18 | 59.52 | 59.11 | 83,400 |
Jun 24, 2024 | 59.68 | 59.68 | 58.66 | 59.32 | 58.91 | 164,800 |
Jun 21, 2024 | 60.21 | 60.26 | 58.88 | 59.17 | 58.76 | 333,700 |
Jun 20, 2024 | 60.37 | 60.85 | 59.86 | 60.26 | 59.85 | 60,600 |
Jun 18, 2024 | 60.42 | 61.86 | 60.28 | 60.68 | 60.26 | 99,100 |
Jun 17, 2024 | 59.66 | 60.78 | 59.40 | 60.60 | 60.18 | 54,900 |
Jun 14, 2024 | 60.37 | 60.99 | 58.27 | 59.98 | 59.57 | 65,100 |
Jun 13, 2024 | 61.82 | 61.89 | 60.22 | 61.09 | 60.67 | 58,600 |
Jun 12, 2024 | 62.08 | 63.12 | 61.23 | 61.66 | 61.24 | 94,000 |
Jun 11, 2024 | 59.58 | 60.29 | 59.33 | 60.23 | 59.82 | 113,500 |
Jun 10, 2024 | 60.51 | 60.64 | 59.39 | 60.25 | 59.84 | 102,700 |
Jun 7, 2024 | 60.80 | 61.99 | 60.52 | 61.22 | 60.80 | 65,200 |
Jun 6, 2024 | 60.25 | 61.59 | 60.25 | 61.54 | 61.12 | 63,600 |
Jun 5, 2024 | 60.55 | 60.91 | 60.08 | 60.50 | 60.08 | 55,100 |
Jun 4, 2024 | 60.54 | 60.83 | 60.01 | 60.37 | 59.95 | 65,100 |
Jun 3, 2024 | 62.97 | 62.97 | 60.44 | 60.95 | 60.53 | 71,800 |
May 31, 2024 | 61.86 | 62.98 | 61.56 | 62.03 | 61.60 | 125,200 |
May 30, 2024 | 60.66 | 61.94 | 60.56 | 61.53 | 61.11 | 118,800 |
May 29, 2024 | 59.85 | 60.95 | 59.85 | 59.91 | 59.50 | 112,400 |
May 28, 2024 | 61.46 | 61.80 | 60.64 | 61.03 | 60.61 | 85,500 |
May 24, 2024 | 60.57 | 61.21 | 59.85 | 61.08 | 60.66 | 83,400 |
May 23, 2024 | 61.15 | 61.27 | 59.75 | 60.11 | 59.70 | 71,100 |
May 22, 2024 | 62.59 | 62.99 | 60.90 | 61.10 | 60.68 | 60,200 |
May 21, 2024 | 62.11 | 62.80 | 62.07 | 62.54 | 62.11 | 44,700 |
May 20, 2024 | 63.19 | 63.46 | 62.18 | 62.29 | 61.86 | 52,900 |
May 17, 2024 | 63.11 | 64.01 | 62.99 | 63.24 | 62.80 | 65,000 |
May 16, 2024 | 62.87 | 63.25 | 62.42 | 62.81 | 62.38 | 53,800 |
May 15, 2024 | 63.26 | 63.43 | 62.63 | 63.13 | 62.70 | 65,600 |
May 14, 2024 | 62.54 | 62.84 | 62.01 | 62.53 | 62.10 | 50,500 |
May 13, 2024 | 62.65 | 62.68 | 61.48 | 61.72 | 61.30 | 52,100 |
May 10, 2024 | 62.44 | 62.44 | 61.45 | 62.04 | 61.61 | 56,200 |
May 9, 2024 | 61.69 | 62.52 | 61.68 | 62.52 | 62.09 | 68,000 |
May 8, 2024 | 61.07 | 61.72 | 60.75 | 61.60 | 61.18 | 59,700 |
May 7, 2024 | 61.93 | 62.47 | 61.33 | 61.33 | 60.91 | 71,000 |
May 6, 2024 | 61.48 | 62.66 | 61.45 | 61.85 | 61.42 | 65,400 |
May 3, 2024 | 62.03 | 62.03 | 61.03 | 61.23 | 60.81 | 72,200 |
May 2, 2024 | 61.17 | 61.61 | 60.91 | 61.29 | 60.87 | 91,700 |
May 1, 2024 | 59.17 | 61.77 | 58.59 | 60.66 | 60.24 | 76,900 |
Apr 30, 2024 | 58.82 | 59.35 | 58.62 | 58.77 | 58.37 | 71,200 |
Apr 29, 2024 | 59.97 | 60.13 | 58.95 | 59.16 | 58.75 | 135,200 |
Apr 26, 2024 | 60.02 | 60.93 | 59.55 | 59.77 | 59.36 | 87,600 |
Apr 25, 2024 | 61.69 | 61.90 | 59.98 | 60.15 | 59.74 | 138,800 |
Apr 24, 2024 | 0.48 Dividend | |||||
Apr 24, 2024 | 62.10 | 62.73 | 61.65 | 62.64 | 62.21 | 127,000 |
Apr 23, 2024 | 61.48 | 63.41 | 61.48 | 62.90 | 61.99 | 118,700 |
Apr 22, 2024 | 61.66 | 62.21 | 61.29 | 61.37 | 60.48 | 91,200 |
Apr 19, 2024 | 58.75 | 61.68 | 58.75 | 61.65 | 60.76 | 116,400 |
Apr 18, 2024 | 58.64 | 59.54 | 58.43 | 59.12 | 58.26 | 103,100 |
Apr 17, 2024 | 59.76 | 60.18 | 58.64 | 58.68 | 57.83 | 75,700 |
Apr 16, 2024 | 59.06 | 59.86 | 58.05 | 59.34 | 58.48 | 94,200 |
Apr 15, 2024 | 58.69 | 59.33 | 58.04 | 59.28 | 58.42 | 105,900 |
Apr 12, 2024 | 58.02 | 58.57 | 57.85 | 58.48 | 57.63 | 59,900 |
Apr 11, 2024 | 58.75 | 59.05 | 57.73 | 58.53 | 57.68 | 68,400 |
Apr 10, 2024 | 59.91 | 60.62 | 57.59 | 58.20 | 57.36 | 148,500 |
Apr 9, 2024 | 61.79 | 62.46 | 61.26 | 61.67 | 60.78 | 69,900 |
Apr 8, 2024 | 61.06 | 61.81 | 60.78 | 61.41 | 60.52 | 78,500 |
Apr 5, 2024 | 61.51 | 62.15 | 60.53 | 60.75 | 59.87 | 119,500 |
Apr 4, 2024 | 63.02 | 63.38 | 61.25 | 61.63 | 60.74 | 168,500 |
Apr 3, 2024 | 62.95 | 63.57 | 62.08 | 62.15 | 61.25 | 105,200 |
Apr 2, 2024 | 63.81 | 63.81 | 62.80 | 63.35 | 62.43 | 97,600 |
Apr 1, 2024 | 66.62 | 66.62 | 64.10 | 64.56 | 63.63 | 63,100 |
Mar 28, 2024 | 65.23 | 66.97 | 65.00 | 66.32 | 65.36 | 184,600 |
Mar 27, 2024 | 63.33 | 65.36 | 63.33 | 65.36 | 64.41 | 79,400 |
Mar 26, 2024 | 63.96 | 63.96 | 62.63 | 62.78 | 61.87 | 106,300 |
Mar 25, 2024 | 63.51 | 64.59 | 63.51 | 63.67 | 62.75 | 81,600 |
Mar 22, 2024 | 64.54 | 64.54 | 63.03 | 63.22 | 62.31 | 65,000 |
Mar 21, 2024 | 63.94 | 64.71 | 63.32 | 64.25 | 63.32 | 82,600 |
Mar 20, 2024 | 61.26 | 64.10 | 60.91 | 63.70 | 62.78 | 145,600 |
Mar 19, 2024 | 61.57 | 61.86 | 61.09 | 61.38 | 60.49 | 85,500 |
Mar 18, 2024 | 62.77 | 64.94 | 61.43 | 61.49 | 60.60 | 111,000 |
Mar 15, 2024 | 62.51 | 64.45 | 62.22 | 62.42 | 61.52 | 1,024,100 |
Mar 14, 2024 | 64.16 | 64.26 | 62.51 | 62.78 | 61.87 | 141,200 |
Mar 13, 2024 | 65.62 | 66.84 | 64.45 | 64.66 | 63.72 | 102,100 |
Mar 12, 2024 | 66.01 | 66.70 | 64.79 | 65.76 | 64.81 | 131,300 |
Mar 11, 2024 | 66.71 | 67.19 | 65.46 | 66.31 | 65.35 | 159,500 |
Mar 8, 2024 | 67.75 | 67.91 | 66.57 | 66.58 | 65.62 | 135,700 |
Mar 7, 2024 | 67.65 | 69.31 | 66.35 | 66.63 | 65.67 | 136,400 |
Mar 6, 2024 | 66.64 | 68.34 | 65.65 | 66.59 | 65.63 | 161,100 |
Mar 5, 2024 | 64.75 | 67.69 | 64.75 | 66.59 | 65.63 | 181,900 |
Mar 4, 2024 | 64.15 | 67.08 | 64.13 | 64.93 | 63.99 | 175,900 |
Mar 1, 2024 | 63.34 | 63.74 | 61.81 | 63.41 | 62.49 | 106,700 |
Feb 29, 2024 | 63.36 | 64.83 | 63.29 | 63.70 | 62.78 | 142,600 |
Feb 28, 2024 | 61.66 | 62.38 | 61.49 | 62.09 | 61.19 | 86,000 |
Feb 27, 2024 | 63.11 | 63.70 | 61.52 | 62.17 | 61.27 | 132,200 |
Feb 26, 2024 | 63.35 | 64.51 | 62.55 | 62.60 | 61.69 | 118,500 |
Feb 23, 2024 | 63.21 | 64.33 | 62.31 | 63.62 | 62.70 | 113,900 |
Feb 22, 2024 | 63.47 | 64.33 | 62.49 | 63.27 | 62.35 | 109,200 |
Feb 21, 2024 | 63.78 | 64.23 | 62.75 | 63.83 | 62.91 | 89,300 |
Feb 20, 2024 | 64.67 | 65.58 | 63.75 | 64.08 | 63.15 | 78,500 |
Feb 16, 2024 | 65.91 | 66.69 | 65.30 | 65.62 | 64.67 | 79,500 |
Feb 15, 2024 | 64.88 | 67.06 | 64.31 | 66.53 | 65.57 | 139,800 |
Feb 14, 2024 | 64.51 | 64.51 | 62.26 | 64.26 | 63.33 | 157,300 |
Feb 13, 2024 | 64.86 | 65.76 | 62.58 | 63.56 | 62.64 | 135,200 |
Feb 12, 2024 | 65.88 | 68.27 | 65.88 | 67.11 | 66.14 | 97,000 |
Feb 9, 2024 | 65.37 | 66.44 | 64.31 | 66.06 | 65.10 | 99,600 |
Feb 8, 2024 | 63.44 | 65.16 | 63.24 | 65.05 | 64.11 | 103,300 |
Feb 7, 2024 | 64.18 | 64.18 | 62.19 | 63.67 | 62.75 | 117,100 |
Feb 6, 2024 | 64.81 | 65.62 | 63.38 | 64.04 | 63.11 | 73,400 |
Feb 5, 2024 | 64.65 | 65.45 | 63.27 | 64.86 | 63.92 | 158,800 |
Feb 2, 2024 | 64.42 | 66.53 | 64.42 | 65.39 | 64.44 | 108,400 |
Feb 1, 2024 | 67.51 | 68.11 | 63.73 | 65.86 | 64.91 | 141,400 |
Jan 31, 2024 | 70.54 | 70.54 | 66.87 | 66.96 | 65.99 | 178,400 |
Jan 30, 2024 | 72.85 | 72.85 | 71.01 | 71.80 | 70.76 | 131,800 |
Jan 29, 2024 | 72.05 | 73.22 | 71.12 | 72.96 | 71.90 | 149,000 |
Jan 26, 2024 | 69.98 | 72.61 | 69.15 | 72.28 | 71.23 | 222,300 |
Jan 25, 2024 | 65.25 | 69.19 | 65.25 | 69.15 | 68.15 | 183,700 |
Jan 24, 2024 | 0.48 Dividend | |||||
Jan 24, 2024 | 64.17 | 64.84 | 62.10 | 63.32 | 62.40 | 114,300 |
Jan 23, 2024 | 66.00 | 66.35 | 63.99 | 64.17 | 62.77 | 141,800 |
Jan 22, 2024 | 64.38 | 65.52 | 64.24 | 65.44 | 64.01 | 126,500 |
Jan 19, 2024 | 62.22 | 63.70 | 61.59 | 63.58 | 62.19 | 99,600 |
Jan 18, 2024 | 61.54 | 63.10 | 60.88 | 61.93 | 60.58 | 65,400 |
Jan 17, 2024 | 60.57 | 62.09 | 60.56 | 61.32 | 59.98 | 110,000 |
Jan 16, 2024 | 61.85 | 62.88 | 61.51 | 61.66 | 60.31 | 93,400 |
Jan 12, 2024 | 63.90 | 65.63 | 61.73 | 62.75 | 61.38 | 61,400 |
Jan 11, 2024 | 63.46 | 63.46 | 62.35 | 63.21 | 61.83 | 148,600 |
Jan 10, 2024 | 62.76 | 63.69 | 62.36 | 63.67 | 62.28 | 71,100 |
Jan 9, 2024 | 62.78 | 63.37 | 62.48 | 63.03 | 61.65 | 72,100 |
Jan 8, 2024 | 63.37 | 64.08 | 62.96 | 63.67 | 62.28 | 80,700 |
Jan 5, 2024 | 62.56 | 63.80 | 62.56 | 63.23 | 61.85 | 64,300 |
Jan 4, 2024 | 63.19 | 63.94 | 62.98 | 63.16 | 61.78 | 113,200 |
Jan 3, 2024 | 64.70 | 64.80 | 62.91 | 62.96 | 61.59 | 113,000 |
Jan 2, 2024 | 64.57 | 66.19 | 64.41 | 64.97 | 63.55 | 92,300 |
Dec 29, 2023 | 66.42 | 66.50 | 65.13 | 65.16 | 63.74 | 76,300 |
Dec 28, 2023 | 66.64 | 67.06 | 66.24 | 66.32 | 64.87 | 50,500 |
Dec 27, 2023 | 66.95 | 67.30 | 66.14 | 67.04 | 65.58 | 78,100 |
Dec 26, 2023 | 66.09 | 67.13 | 65.70 | 66.95 | 65.49 | 83,000 |
Dec 22, 2023 | 65.74 | 66.30 | 65.20 | 65.63 | 64.20 | 90,400 |
Dec 21, 2023 | 65.30 | 65.44 | 64.56 | 65.23 | 63.81 | 177,700 |
Dec 20, 2023 | 66.73 | 67.66 | 64.84 | 64.93 | 63.51 | 182,900 |
Dec 19, 2023 | 66.00 | 67.36 | 65.92 | 66.60 | 65.15 | 99,300 |
Dec 18, 2023 | 66.19 | 66.97 | 65.02 | 65.46 | 64.03 | 98,500 |
Dec 15, 2023 | 66.43 | 66.62 | 65.17 | 65.54 | 64.11 | 386,800 |
Dec 14, 2023 | 66.77 | 67.88 | 65.53 | 66.07 | 64.63 | 172,000 |
Dec 13, 2023 | 60.92 | 65.14 | 60.82 | 64.95 | 63.53 | 167,400 |
Dec 12, 2023 | 61.29 | 62.00 | 60.80 | 60.84 | 59.51 | 70,100 |
Dec 11, 2023 | 60.60 | 61.56 | 60.26 | 61.50 | 60.16 | 105,500 |
Dec 8, 2023 | 60.53 | 61.67 | 60.44 | 60.86 | 59.53 | 89,400 |
Dec 7, 2023 | 59.18 | 60.83 | 58.85 | 60.67 | 59.35 | 98,200 |
Dec 6, 2023 | 59.03 | 61.26 | 58.72 | 58.87 | 57.58 | 96,600 |
Dec 5, 2023 | 60.20 | 60.26 | 58.91 | 59.11 | 57.82 | 70,300 |
Dec 4, 2023 | 57.57 | 60.57 | 57.57 | 60.14 | 58.83 | 129,500 |
Dec 1, 2023 | 55.36 | 58.75 | 55.36 | 58.01 | 56.74 | 100,100 |
Nov 30, 2023 | 55.91 | 56.65 | 55.18 | 55.55 | 54.34 | 128,400 |
Nov 29, 2023 | 55.33 | 56.53 | 55.12 | 55.60 | 54.39 | 102,500 |
Nov 28, 2023 | 54.46 | 54.70 | 53.97 | 54.69 | 53.50 | 77,300 |
Nov 27, 2023 | 55.29 | 55.29 | 54.58 | 54.67 | 53.48 | 81,200 |
Nov 24, 2023 | 55.48 | 55.72 | 54.97 | 55.42 | 54.21 | 25,300 |
Nov 22, 2023 | 56.51 | 56.86 | 54.97 | 55.26 | 54.05 | 56,300 |
Nov 21, 2023 | 56.85 | 56.85 | 55.91 | 56.08 | 54.86 | 81,700 |
Nov 20, 2023 | 57.20 | 57.38 | 56.00 | 57.17 | 55.92 | 96,800 |
Nov 17, 2023 | 57.08 | 57.99 | 56.47 | 57.18 | 55.93 | 156,400 |
Nov 16, 2023 | 56.32 | 56.53 | 55.13 | 56.29 | 55.06 | 93,100 |
Nov 15, 2023 | 55.72 | 57.21 | 55.17 | 56.51 | 55.28 | 163,300 |
Nov 14, 2023 | 52.90 | 56.19 | 52.90 | 55.94 | 54.72 | 143,800 |
Nov 13, 2023 | 50.89 | 52.42 | 50.36 | 51.98 | 50.85 | 86,500 |
Nov 10, 2023 | 51.33 | 51.53 | 50.63 | 51.18 | 50.06 | 63,800 |
Nov 9, 2023 | 51.94 | 51.94 | 50.69 | 51.06 | 49.95 | 119,400 |
Nov 8, 2023 | 52.82 | 53.47 | 51.56 | 51.81 | 50.68 | 79,500 |
Nov 7, 2023 | 53.16 | 53.43 | 51.92 | 52.88 | 51.73 | 91,500 |
Nov 6, 2023 | 53.29 | 53.59 | 52.62 | 53.24 | 52.08 | 118,300 |
Nov 3, 2023 | 52.13 | 54.00 | 52.13 | 53.29 | 52.13 | 179,500 |
Nov 2, 2023 | 49.41 | 51.45 | 48.85 | 51.36 | 50.24 | 136,900 |
Nov 1, 2023 | 49.03 | 49.43 | 48.21 | 48.85 | 47.78 | 71,000 |
Oct 31, 2023 | 48.82 | 49.90 | 48.45 | 49.25 | 48.17 | 54,900 |
Oct 30, 2023 | 48.96 | 49.31 | 48.29 | 48.82 | 47.75 | 100,800 |
Oct 27, 2023 | 49.37 | 49.49 | 47.63 | 48.31 | 47.26 | 121,000 |
Oct 26, 2023 | 48.71 | 50.62 | 48.67 | 49.58 | 48.50 | 140,300 |
Oct 25, 2023 | 48.08 | 49.22 | 46.49 | 48.75 | 47.69 | 120,300 |
Oct 24, 2023 | 0.46 Dividend | |||||
Oct 24, 2023 | 48.59 | 48.59 | 46.26 | 46.89 | 45.87 | 88,500 |
Oct 23, 2023 | 48.33 | 49.49 | 48.04 | 48.75 | 47.24 | 124,600 |
Oct 20, 2023 | 50.29 | 50.29 | 48.46 | 48.64 | 47.13 | 110,000 |
Oct 19, 2023 | 50.00 | 50.80 | 50.00 | 50.15 | 48.59 | 109,600 |
Oct 18, 2023 | 51.09 | 51.60 | 49.94 | 50.10 | 48.54 | 105,000 |
Related Tickers
AROW Arrow Financial Corporation
29.93
+0.47%
THFF First Financial Corporation
44.87
-0.07%
CHCO City Holding Company
120.96
-0.48%
IBTX Independent Bank Group, Inc.
61.48
+0.07%
NWFL Norwood Financial Corp.
29.24
-0.71%
FISI Financial Institutions, Inc.
26.83
+1.17%
CTBI Community Trust Bancorp, Inc.
51.48
-1.72%
SRCE 1st Source Corporation
62.55
+1.61%
SYBT Stock Yards Bancorp, Inc.
66.09
-0.09%
FNLC The First Bancorp, Inc.
27.70
+1.32%