$9.17 0.00 (%) Lakeland Industries Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAKE historical data

Date Open High Low Close Volume
12/18/20149.509.689.089.17453,426
12/17/20149.209.459.119.33307,338
12/16/20149.659.989.149.19544,306
12/15/201410.8610.999.609.65620,974
12/12/201410.7211.2210.6310.79515,132
12/11/201410.8011.4010.2611.191,701,602
12/10/201411.6712.9511.4011.763,793,428
12/9/201411.1911.4610.9011.23366,128
12/8/201411.6511.9511.0011.24663,819
12/5/201411.5712.2011.5111.62556,651
12/4/201411.0411.7311.0011.60601,936
12/3/201411.9311.9911.1511.26715,712
12/2/201410.6312.4010.5211.702,133,867
12/1/201411.4311.4410.6510.71707,469
11/28/201411.7211.9911.4711.55340,514
11/26/201412.6713.2811.8011.834,075,449
11/25/201410.6513.6810.3213.618,169,712
11/24/201410.1210.299.899.96499,604
11/21/201410.2810.7210.1910.20529,981
11/20/201411.2511.2510.2910.661,083,371
11/19/201410.7010.9810.5110.57464,306
11/18/201410.7411.0510.5710.62569,040
11/17/201411.1411.8010.7310.75736,794
11/14/201411.4212.0611.0111.061,038,881
11/13/201412.2412.3011.2811.39766,343
11/12/201413.5413.5412.1512.24743,000
11/11/201412.5713.1312.5712.72492,742
11/10/201412.9513.7412.9012.98565,561
11/7/201413.0613.6812.8713.29964,550
11/6/201413.8813.8812.8012.87758,955
11/5/201413.0214.7312.8313.752,134,207
11/4/201413.4913.6712.8013.25954,600
11/3/201414.0614.4013.5213.781,169,439
10/31/201414.6915.4013.6714.103,441,989
10/30/201416.0016.4713.9214.2410,887,926
10/29/201411.8212.0011.2011.582,208,548
10/28/201412.4712.9512.1312.241,254,175
10/27/201413.4513.7312.4312.601,668,212
10/24/201415.0016.2513.0313.097,967,797
10/23/201413.0616.2012.2315.265,211,515
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center