$11.37 +0.12 (%) Lakeland Industries Inc - NASDAQ

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAKE historical data

Date Open High Low Close Volume
12/9/201611.2511.4011.1511.3741,737
12/8/201610.9511.4010.7011.2539,728
12/7/201610.9511.2010.6011.05141,548
12/6/201610.7511.5310.4011.0596,694
12/5/201611.4511.5511.4011.506,078
12/2/201611.4011.7011.2011.4524,612
12/1/201611.4511.5511.3011.3521,061
11/30/201611.5011.5011.2011.3517,439
11/29/201611.2511.5311.0511.5023,131
11/28/201611.4511.4511.1011.258,413
11/25/201611.5011.5011.3511.3513,280
11/23/201611.3511.5511.1511.5039,930
11/22/201611.4511.5011.2011.4028,075
11/21/201611.0511.8011.0011.45152,070
11/18/201611.1511.2010.8011.0040,237
11/17/201610.9011.5010.9011.1591,746
11/16/201610.5010.9510.5010.9061,742
11/15/201610.2510.5510.0510.4586,924
11/14/201610.1010.3010.1010.2020,098
11/11/201610.0510.2510.0010.2517,576
11/10/20169.8010.109.8010.0517,622
11/9/201610.0010.209.9510.1025,132
11/8/201610.0010.2510.0010.2519,924
11/7/20169.859.959.779.9012,054
11/4/20169.809.959.809.8513,800
11/3/20169.7110.009.719.8015,440
11/2/20169.759.909.619.7021,566
11/1/20169.9010.059.909.9511,797
10/31/201610.0010.009.809.9031,648
10/28/201610.1010.109.9510.0011,607
10/27/201610.0510.109.9510.0027,309
10/26/201610.0010.109.9510.0551,014
10/25/201610.0010.0510.0010.059,172
10/24/201610.0010.059.9510.0512,732
10/21/201610.0010.109.9510.0025,440
10/20/201610.1010.1010.0010.055,374
10/19/201610.0010.209.9510.1016,369
10/18/201610.2010.2010.0010.058,165
10/17/201610.1010.2510.0010.1018,342
10/14/201610.2710.329.9710.0175,242
10/13/201610.0510.259.9810.2449,664
10/12/201610.1610.2310.0010.1250,132
10/11/201610.2810.3710.1810.3312,134
10/10/201610.2510.4410.2510.3511,719
10/7/201610.0710.2810.0210.2731,945
10/6/20169.9610.199.9610.0648,047
10/5/201610.1510.259.909.9594,105
10/4/201610.1210.4010.1210.1550,284
10/3/20169.9110.209.9110.1831,017
9/30/201610.0010.159.959.9524,947
9/29/201610.3510.359.959.9644,386
9/28/201610.6210.7610.0410.34132,326
9/27/201610.2510.7210.2310.6274,690
9/26/201610.1210.449.9310.22107,920
9/23/201610.1610.2310.1210.2016,917
9/22/201610.1310.2810.0410.1932,556
9/21/201610.1410.359.9910.0933,517
9/20/201610.3310.339.9110.1035,106
9/19/201610.3010.3910.0310.2616,599
9/16/201610.3710.5510.2910.3127,831
9/15/201610.6210.9710.2310.36185,518
9/14/20169.519.949.239.4839,832
9/13/20169.629.799.429.5518,676
9/12/20169.289.709.149.6116,594
9/9/20169.489.489.279.3613,749
9/8/20169.659.989.329.4814,890
9/7/20169.519.829.519.6510,918
9/6/20169.769.929.269.5917,658
9/2/20169.809.809.729.786,406
9/1/20169.819.969.719.809,420
8/31/201610.1010.109.879.877,552
8/30/201610.3010.3510.0910.1421,392
8/29/20169.9210.299.8010.2835,608
8/26/20169.799.999.679.9624,032
8/25/20169.839.989.719.8113,330
8/24/201610.0110.059.809.9011,677
8/23/20169.9010.069.9010.0413,682
8/22/20169.8810.129.7610.0922,732
8/19/201610.0210.029.619.899,977
8/18/201610.0810.189.7910.0221,221
8/17/201610.0210.149.819.8618,467
8/16/201610.0310.109.939.938,974
8/15/20169.8510.139.8510.1210,264
8/12/20169.9110.149.789.8619,815
8/11/201610.1310.279.829.9526,884
8/10/201610.3910.399.9610.1437,437
8/9/201610.0410.4710.0410.2220,429
8/8/20169.9910.209.9610.0512,396
8/5/201610.0210.649.8010.11109,873
8/4/20169.4110.449.3410.0034,861
8/3/20169.609.609.329.5020,170
8/2/20169.9910.009.569.5929,966
8/1/201610.2210.229.589.7725,002
7/29/201610.1210.459.7810.1493,755
7/28/20169.1210.069.1210.00137,506
7/27/20169.229.298.919.1743,959
7/26/20168.909.108.809.0984,616
7/25/20169.179.228.858.8672,639
7/22/20169.099.228.829.1521,120
7/21/20168.879.258.839.1120,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center