$10.21 +0.04 (%) Lakeland Industries Inc - NASDAQ

May. 26, 2015 | 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
5/22/201510.2110.3410.1210.1759,994
5/21/201510.1110.4810.1010.1373,422
5/20/201510.2010.349.8610.10147,521
5/19/201511.0011.0010.1110.25483,542
5/18/20159.7410.609.5510.47298,875
5/15/20159.109.759.059.6882,251
5/14/20158.999.138.889.1076,095
5/13/20159.009.268.818.8163,264
5/12/20159.469.539.009.1098,142
5/11/20159.359.659.349.4797,501
5/8/20159.349.589.349.4141,207
5/7/20159.509.589.209.3472,993
5/6/20159.449.659.449.5740,591
5/5/20159.419.699.339.5156,357
5/4/20159.239.599.239.5049,738
5/1/20159.199.409.099.2876,171
4/30/20158.999.428.919.22106,089
4/29/20158.768.858.618.79111,037
4/28/20159.299.478.608.75240,406
4/27/20159.569.659.229.3683,280
4/24/20159.859.989.609.69110,529
4/23/20159.6010.009.499.88123,293
4/22/20159.549.699.379.5676,781
4/21/20159.619.679.449.5746,588
4/20/20159.809.829.589.6277,087
4/17/20159.869.879.699.8044,174
4/16/20159.889.989.779.9650,013
4/15/201510.0010.129.749.9772,914
4/14/20159.659.949.659.8954,430
4/13/20159.659.709.569.6937,991
4/10/20159.639.689.569.6238,440
4/9/20159.509.689.509.6436,774
4/8/20159.509.639.309.5349,181
4/7/20159.289.629.269.5956,613
4/6/20159.029.309.029.2560,509
4/2/20158.899.198.839.0457,593
4/1/20158.988.988.738.7940,790
3/31/20158.869.068.768.9542,086
3/30/20158.749.038.528.87118,756
3/27/20158.598.848.388.67120,287
3/26/20159.299.298.538.67113,777
3/25/20159.509.589.229.2849,041
3/24/20159.559.599.439.5342,633
3/23/20159.709.749.499.5944,353
3/20/20159.789.959.549.81142,511
3/19/20159.559.919.559.77103,146
3/18/20159.759.999.559.7060,796
3/17/20159.619.859.509.7892,929
3/16/20159.9510.059.559.57126,191
3/13/201510.1110.119.719.85104,643
3/12/201510.0510.249.9610.0681,362
3/11/201510.0310.369.579.95239,148
3/10/201510.2410.249.819.8799,564
3/9/201510.2610.6410.0710.24177,397
3/6/20159.8910.269.6510.16124,412
3/5/20159.709.989.589.8577,297
3/4/20159.689.959.639.7085,965
3/3/201510.0010.109.529.74187,871
3/2/201510.0210.269.9510.0183,450
2/27/201510.3510.359.809.91146,731
2/26/201510.2110.7310.1010.43154,984
2/25/201510.2410.5210.1010.2881,505
2/24/201510.3010.4810.1010.2567,484
2/23/201510.0110.6310.0110.34157,883
2/20/201510.3210.339.9510.0065,773
2/19/20159.8110.509.6610.21158,124
2/18/201510.3010.559.849.88137,224
2/17/20159.7910.359.4210.35254,658
2/13/20159.2410.259.1510.18389,487
2/12/20159.269.378.959.29124,848
2/11/20158.959.388.899.28192,908
2/10/20158.199.158.129.05605,469
2/9/20158.158.277.958.1261,436
2/6/20157.908.367.898.17132,280
2/5/20157.948.137.817.8683,990
2/4/20157.998.157.787.83142,594
2/3/20158.178.307.798.00209,593
2/2/20158.558.558.198.26167,684
1/30/20158.758.788.478.50127,560
1/29/20158.899.138.638.81285,667
1/28/20159.219.218.819.0680,656
1/27/20159.049.208.909.0593,310
1/26/20158.839.158.759.04157,264
1/23/20158.869.218.758.77128,986
1/22/20159.069.248.959.00147,747
1/21/20158.659.338.659.21308,958
1/20/20158.959.108.668.79162,834
1/16/20158.619.098.619.02105,039
1/15/20158.959.058.688.71138,363
1/14/20158.909.148.758.94108,897
1/13/20159.229.558.979.00440,115
1/12/20158.939.658.849.20387,234
1/9/20158.889.158.888.93119,412
1/8/20159.069.108.798.96110,136
1/7/20158.879.028.828.87116,865
1/6/20158.918.978.588.73196,948
1/5/20159.199.378.908.94159,694
1/2/20159.339.509.109.30219,623
12/31/20149.489.879.259.37437,928
12/30/20149.8510.369.409.55711,710
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center