Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lakeland Inds Inc (NQ: LAKE )

18.59 -0.85 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.994 6.994 6.758 6.777 3,243 -0.13(-1.86%)
Aug 29, 2012 6.777 6.906 6.906 6.906 1,824 +0.00(+0.00%)
Aug 27, 2012 6.876 6.915 6.807 6.906 6,986 +0.20(+2.94%)
Aug 24, 2012 6.649 6.791 6.580 6.708 3,107 -0.10(-1.45%)
Aug 23, 2012 6.906 6.915 6.807 6.807 1,200 +0.03(+0.44%)
Aug 22, 2012 6.610 6.777 6.610 6.777 1,890 +0.02(+0.29%)
Aug 21, 2012 7.063 7.103 6.570 6.758 11,458 -0.10(-1.44%)
Aug 20, 2012 6.817 6.915 6.767 6.856 3,088 -0.05(-0.71%)
Aug 17, 2012 6.797 6.905 6.797 6.905 3,337 -0.00(-0.01%)
Aug 16, 2012 6.896 6.906 6.896 6.906 202 +0.10(+1.45%)
Aug 15, 2012 6.817 6.817 6.807 6.807 602 +0.01(+0.15%)
Aug 14, 2012 6.925 6.925 6.797 6.797 973 +0.04(+0.58%)
Aug 11, 2012 6.758 6.758 6.758 0 +0.00(+0.00%)
Aug 10, 2012 6.896 6.896 6.639 6.758 2,884 +0.00(+0.00%)
Aug 09, 2012 6.975 7.024 6.537 6.758 11,746 -0.29(-4.06%)
Aug 07, 2012 6.600 7.044 7.044 7.044 16,016 +0.44(+6.73%)
Aug 06, 2012 6.767 6.846 6.600 6.600 3,159 -0.22(-3.18%)
Aug 03, 2012 6.412 6.817 6.410 6.817 3,450 +0.43(+6.80%)
Aug 02, 2012 6.422 6.787 6.264 6.383 1,770 -0.13(-1.97%)
Jul 31, 2012 6.521 6.511 6.511 6.511 1,520 -0.07(-1.05%)
Jul 30, 2012 6.728 7.389 6.432 6.580 19,732 -0.23(-3.42%)
Jul 27, 2012 6.782 6.813 6.689 6.813 1,520 -0.01(-0.20%)
Jul 26, 2012 6.827 6.856 6.827 6.827 2,607 -0.08(-1.14%)
Jul 25, 2012 7.044 7.182 6.866 6.906 35,702 -0.25(-3.45%)
Jul 24, 2012 7.280 7.280 6.817 7.152 13,006 -0.05(-0.68%)
Jul 23, 2012 7.261 7.399 6.856 7.202 7,177 +0.01(+0.14%)
Jul 20, 2012 7.192 7.251 7.192 7.192 1,368 -0.16(-2.15%)
Jul 19, 2012 7.152 7.369 7.152 7.349 1,946 +0.05(+0.67%)
Jul 18, 2012 7.586 7.877 7.202 7.300 38,906 -0.15(-1.99%)
Jul 17, 2012 7.448 7.774 7.152 7.448 8,816 +0.05(+0.67%)
Jul 16, 2012 7.073 7.493 7.073 7.399 5,835 +0.43(+6.23%)
Jul 13, 2012 6.807 7.398 6.807 6.965 14,216 +0.24(+3.52%)
Jul 12, 2012 6.698 6.906 6.679 6.728 4,412 +0.02(+0.29%)
Jul 11, 2012 6.659 6.915 6.659 6.708 9,838 -0.04(-0.58%)
Jul 10, 2012 6.748 6.758 6.748 6.748 664 -0.01(-0.13%)
Jul 09, 2012 6.610 6.758 6.550 6.757 9,066 +0.19(+2.84%)
Jul 06, 2012 6.698 6.738 6.560 6.570 3,634 -0.26(-3.76%)
Jul 05, 2012 6.629 6.906 6.550 6.827 6,900 +0.26(+3.90%)
Jul 03, 2012 7.054 7.054 6.570 6.570 5,223 -0.48(-6.85%)
Jul 02, 2012 6.965 7.231 6.965 7.054 3,801 -0.02(-0.28%)
Jun 29, 2012 6.777 7.073 6.560 7.073 6,539 +0.17(+2.43%)
Jun 28, 2012 6.610 6.906 6.610 6.906 643 +0.20(+2.94%)
Jun 27, 2012 6.748 6.758 6.610 6.708 9,652 -0.15(-2.16%)
Jun 26, 2012 7.073 7.073 6.610 6.856 5,169 +0.10(+1.46%)
Jun 25, 2012 6.590 6.758 6.550 6.758 3,228 +0.09(+1.33%)
Jun 22, 2012 6.767 7.073 6.550 6.669 4,163 +0.12(+1.81%)
Jun 21, 2012 6.452 6.659 6.452 6.550 10,731 +0.20(+3.11%)
Jun 20, 2012 6.412 6.580 6.314 6.353 5,173 -0.04(-0.62%)
Jun 19, 2012 6.452 6.471 6.363 6.393 9,844 -0.08(-1.22%)
Jun 18, 2012 6.610 6.610 6.333 6.472 8,857 -0.34(-4.93%)
Jun 15, 2012 7.399 7.399 6.314 6.807 228,386 -0.59(-8.00%)
Jun 14, 2012 7.409 7.409 7.113 7.399 4,689 +0.11(+1.49%)
Jun 13, 2012 7.290 7.793 7.290 7.290 29,995 +0.13(+1.79%)
Jun 12, 2012 7.448 7.448 7.004 7.162 5,129 -0.28(-3.74%)
Jun 11, 2012 7.202 7.497 7.202 7.440 1,520 +0.36(+5.10%)
Jun 08, 2012 7.123 7.202 7.004 7.079 2,645 -0.02(-0.33%)
Jun 07, 2012 7.419 7.557 7.054 7.103 9,430 -0.32(-4.26%)
Jun 06, 2012 7.497 7.645 7.004 7.419 5,247 -0.08(-1.05%)
Jun 05, 2012 7.428 7.764 7.399 7.497 18,721 +0.07(+0.93%)
Jun 04, 2012 7.764 7.764 7.399 7.428 4,952 -0.07(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.