$8.66 +0.08 (%) Lakeland Industries Inc - NASDAQ

May. 25, 2016 | 04:00 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
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
5/5/20168.558.648.358.4444,165
5/4/20168.548.818.508.5543,739
5/3/20168.878.938.588.6270,212
5/2/20168.759.008.758.8393,131
4/29/20169.259.288.408.69265,907
4/28/20169.499.579.299.3043,422
4/27/20169.389.559.389.4247,498
4/26/20169.379.689.299.3872,240
4/25/20169.439.969.279.36136,897
4/22/20169.559.609.269.43322,411
4/21/201611.6011.7110.7310.90112,799
4/20/201611.6611.8611.5711.6720,977
4/19/201611.6711.8911.5211.6132,354
4/18/201611.5611.7311.5511.6717,628
4/15/201611.7411.7411.5011.6319,356
4/14/201611.7311.8911.7111.7216,061
4/13/201611.7712.0011.7111.8124,923
4/12/201611.9412.0311.7611.8218,408
4/11/201611.8812.1711.8611.9514,484
4/8/201612.1312.2011.8311.8831,843
4/7/201612.4212.4212.1012.1716,773
4/6/201612.4812.5812.2112.4423,558
4/5/201612.5112.6512.1212.4631,077
4/4/201612.2112.7412.2112.6642,097
4/1/201612.2612.4112.1012.1820,348
3/31/201612.4012.6712.2512.2722,376
3/30/201612.5012.5812.3612.4617,396
3/29/201612.4012.7512.3812.4846,945
3/28/201612.1112.4512.1112.3837,286
3/24/201611.9312.1611.8212.1122,577
3/23/201611.8112.1011.7412.0332,365
3/22/201611.5012.0011.2811.9240,839
3/21/201612.0112.1011.5211.5971,136
3/18/201612.1712.2012.0212.0847,298
3/17/201612.2612.3212.0112.1026,341
3/16/201612.2612.4312.2412.2414,467
3/15/201612.4212.4212.2612.3310,302
3/14/201612.2312.3812.2112.3827,338
3/11/201612.0812.2912.0412.1916,007
3/10/201612.1512.1511.9011.9924,170
3/9/201612.2612.4712.0812.1652,482
3/8/201612.2012.3612.0012.1637,128
3/7/201612.2412.3512.0612.2432,149
3/4/201612.2512.4012.1212.2324,250
3/3/201612.2012.4912.1312.2598,659
3/2/201612.4012.6012.1112.3235,690
3/1/201612.0012.4711.9512.4076,287
2/29/201611.7812.0811.6811.9227,681
2/26/201611.8812.0511.7011.8339,918
2/25/201611.9212.4411.9211.9328,666
2/24/201611.6812.0411.6811.9668,309
2/23/201611.7912.1011.7911.9744,810
2/22/201612.4312.4911.8911.8930,108
2/19/201612.0012.6412.0012.2749,962
2/18/201612.1112.4411.7912.0561,158
2/17/201612.0612.6712.0112.0454,475
2/16/201611.9212.2011.8812.0059,841
2/12/201612.2112.4311.8011.9041,498
2/11/201611.7312.2211.7312.1536,898
2/10/201611.7112.1811.4911.9980,400
2/9/201611.6711.9911.2211.4342,380
2/8/201612.4412.4411.5211.8199,568
2/5/201612.6612.7912.5212.5749,988
2/4/201612.8613.2012.7012.7351,435
2/3/201613.3013.3012.7812.9254,534
2/2/201613.6813.8313.0113.3159,940
2/1/201612.9814.0012.8513.75149,693
1/29/201612.1512.9312.1512.93124,700
1/28/201612.2512.3411.8712.1473,503
1/27/201612.2412.6011.9512.20108,391
1/26/201611.6312.3211.6312.2168,455
1/25/201611.6411.9111.6111.6733,457
1/22/201611.8711.8711.3611.5926,765
1/21/201612.0212.1011.2611.5083,634
1/20/201611.8311.9911.6211.9561,196
1/19/201611.9912.1011.7111.87169,896
1/15/201611.2811.8111.0211.76169,140
1/14/201611.0111.4210.5011.3768,129
1/13/201611.2711.3410.6810.8651,542
1/12/201611.1711.2110.5011.1780,244
1/11/201611.2611.3010.6311.0148,451
1/8/201611.7611.7610.9611.0694,059
1/7/201611.9812.1411.4811.5963,211
1/6/201612.1612.3011.8412.1169,286
1/5/201611.9312.2411.7712.18101,653
1/4/201611.7911.9111.6011.9091,815
12/31/201512.1212.1411.6111.9469,242
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center