$10.62 +0.40 (%) Lakeland Industries Inc - NASDAQ

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAKE historical data

Date Open High Low Close Volume
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
7/20/20169.099.208.879.0321,761
7/19/20168.889.248.879.1016,573
7/18/20169.059.348.528.9143,651
7/15/20169.229.249.059.1019,556
7/14/20169.429.429.009.1930,189
7/13/20169.419.569.189.3018,271
7/12/20169.379.669.369.4543,577
7/11/20169.199.679.199.3430,101
7/8/20169.139.259.009.2032,170
7/7/20168.869.158.839.0222,603
7/6/20168.868.998.818.9517,899
7/5/20168.748.888.728.8515,938
7/1/20168.648.858.608.8328,475
6/30/20168.518.708.318.6723,616
6/29/20168.528.798.148.5138,066
6/28/20168.558.698.348.4940,263
6/27/20168.648.688.238.4821,594
6/24/20168.508.708.108.6831,301
6/23/20168.848.848.698.7216,828
6/22/20168.968.968.748.7917,992
6/21/20168.958.978.848.877,491
6/20/20168.889.008.848.8929,987
6/17/20168.878.988.718.8521,310
6/16/20168.949.058.738.9631,499
6/15/20168.559.268.258.9571,884
6/14/20168.558.758.218.6043,968
6/13/20168.798.798.508.5512,397
6/10/20168.728.888.638.8229,303
6/9/20168.538.868.538.7614,927
6/8/20168.818.888.518.6813,286
6/7/20168.899.318.808.839,136
6/6/20168.609.348.608.9235,093
6/3/20168.858.858.108.5738,382
6/2/20168.808.928.768.8823,734
6/1/20168.848.978.668.7818,046
5/31/20168.728.908.728.8217,526
5/27/20168.638.868.568.7225,385
5/26/20168.718.848.628.6519,561
5/25/20168.628.888.488.6622,083
5/24/20168.108.638.108.5828,053
5/23/20168.108.178.058.1135,649
5/20/20168.048.228.008.1429,344
5/19/20168.228.358.128.147,505
5/18/20168.278.318.208.2710,856
5/17/20168.178.298.028.2930,694
5/16/20168.208.208.028.2043,215
5/13/20168.148.298.058.1727,162
5/12/20168.378.498.128.1631,227
5/11/20168.668.858.278.3126,116
5/10/20168.438.828.368.6552,670
5/9/20168.158.538.098.3629,172
5/6/20168.448.508.058.2347,508
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center