$13.48 +0.35 (%) Lakeland Industries Inc - NASDAQ

Oct. 23, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAKE historical data

Date Open High Low Close Volume
10/22/201414.7115.3012.9113.132,298,628
10/21/201413.8416.4413.8414.943,579,985
10/20/201415.0015.7513.6614.934,703,599
10/17/201421.3021.8816.5016.985,954,452
10/16/201425.3826.3419.8620.697,293,577
10/15/201424.9426.7222.9023.6010,123,267
10/14/201427.6129.5520.7521.4315,678,040
10/13/201422.4029.4020.2529.0015,780,414
10/10/201420.3021.9417.6419.6316,572,908
10/9/201412.3019.7912.2417.7247,916,791
10/8/20149.8611.939.5611.6210,621,443
10/7/20149.1010.748.8510.039,730,761
10/6/20148.909.348.508.813,091,830
10/3/20148.598.998.168.702,460,181
10/2/20148.689.197.808.344,161,046
10/1/20147.989.807.389.015,973,974
9/30/20147.247.286.856.9577,573
9/29/20147.497.497.247.3026,882
9/26/20147.237.447.207.4453,722
9/25/20147.317.447.147.3133,351
9/24/20147.677.687.257.44115,129
9/23/20147.267.837.267.50344,802
9/22/20147.337.757.207.2940,312
9/19/20147.427.467.297.4329,999
9/18/20147.577.807.057.44155,053
9/17/20147.788.157.437.64194,553
9/16/20147.508.627.437.57955,125
9/15/20147.007.436.857.25253,245
9/12/20146.189.406.146.851,177,967
9/11/20146.206.335.856.079,290
9/10/20146.256.336.026.25156,563
9/9/20146.596.596.256.2512,112
9/8/20146.396.546.316.4016,791
9/5/20146.386.656.376.4810,784
9/4/20146.406.556.386.415,333
9/3/20146.506.516.456.4511,241
9/2/20146.216.746.086.6824,226
8/29/20146.246.246.056.133,001
8/28/20145.906.155.836.1417,259
8/27/20146.006.025.855.983,881
8/26/20146.056.055.916.002,288
8/25/20146.096.095.876.084,400
8/22/20145.956.185.956.101,964
8/21/20145.956.075.905.904,703
8/20/20146.046.045.875.964,222
8/19/20146.106.105.896.003,064
8/18/20146.366.375.975.974,914
8/15/20145.996.255.616.2413,482
8/14/20145.745.925.595.778,000
8/13/20145.605.895.605.8918,962
8/12/20145.736.035.555.668,732
8/11/20145.765.905.505.6624,758
8/8/20145.655.905.655.901,048
8/7/20145.525.705.505.525,272
8/6/20145.525.605.525.529,461
8/5/20145.856.115.635.667,012
8/4/20145.856.135.855.875,597
8/1/20146.156.285.855.9412,195
7/31/20146.256.406.156.159,464
7/30/20146.216.256.206.206,838
7/29/20146.306.626.236.4062,064
7/28/20146.206.816.206.319,424
7/25/20146.826.876.206.206,622
7/24/20146.356.466.306.4622,398
7/23/20146.506.946.356.4565,240
7/22/20146.466.496.316.4913,900
7/21/20146.426.656.426.542,988
7/18/20146.426.556.426.425,732
7/17/20146.556.656.436.4312,225
7/16/20146.526.836.496.542,088
7/15/20146.616.846.436.524,050
7/14/20146.426.826.426.739,418
7/11/20146.406.466.406.452,400
7/10/20146.436.436.176.359,538
7/9/20146.436.506.276.425,711
7/8/20146.606.606.406.5913,207
7/7/20146.896.936.406.5820,597
7/3/20146.557.006.556.7631,838
7/2/20147.057.217.057.213,015
7/1/20147.057.097.057.091,373
6/30/20146.947.176.607.1615,215
6/27/20147.057.207.007.0519,376
6/26/20147.167.167.167.1627
6/25/20147.117.167.067.164,987
6/24/20147.117.257.107.106,969
6/23/20147.177.207.177.201,552
6/20/20147.057.337.057.224,755
6/19/20147.247.247.097.091,033
6/18/20147.107.297.107.187,021
6/17/20147.247.257.007.1410,130
6/16/20147.357.407.287.313,417
6/13/20147.737.737.297.4015,512
6/12/20147.847.847.747.825,285
6/11/20147.617.907.617.742,622
6/10/20147.857.967.637.9024,247
6/9/20147.607.867.607.861,727
6/6/20147.847.847.737.843,627
6/5/20147.607.847.607.8416,467
6/4/20147.657.657.627.6311,251
6/3/20147.607.707.607.6916,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center