U.S. markets closed

Lakeland Industries, Inc. (LAKE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.15+0.46 (+2.76%)
Al cierre: 04:00PM EDT
17.15 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202416.5317.2016.5317.1517.1526,500
25 abr 202416.8916.8916.2816.6916.6913,300
24 abr 202416.7117.2816.7116.8916.8932,100
23 abr 202416.3216.4316.0916.3116.3114,800
22 abr 202416.5916.8616.2316.2316.2335,500
19 abr 202416.5016.5016.0116.4816.4821,700
18 abr 202416.1516.4716.0016.4116.4126,300
17 abr 202416.0516.3015.5515.8015.8017,500
16 abr 202415.7615.9915.1015.8915.8981,800
15 abr 202416.8116.9915.5315.7615.7674,100
12 abr 202416.8217.5016.7116.8116.8149,300
11 abr 202417.0017.1116.0216.8016.8075,300
10 abr 202417.5618.0117.2717.6717.6742,900
09 abr 202418.2718.2717.2717.4217.4219,700
08 abr 202418.7719.0818.1018.1718.1715,200
05 abr 202418.4918.9018.3518.6218.6216,600
04 abr 202418.8719.2018.0618.4518.4521,100
03 abr 202418.0418.8117.8618.4818.4826,900
02 abr 202417.9218.3917.5017.7917.7927,000
01 abr 202418.3918.7717.7617.8217.8241,100
28 mar 202416.5018.4016.3118.3018.3086,100
27 mar 202415.6316.4615.6316.3116.3125,400
26 mar 202415.8116.5515.6315.6415.6432,700
25 mar 202415.5015.7115.5015.6315.6323,300
22 mar 202415.5215.5915.3515.4915.4910,700
21 mar 202415.3915.7215.3915.6415.6415,600
20 mar 202415.6915.8115.3315.6515.6517,400
19 mar 202415.5515.8315.3515.5815.5839,100
18 mar 202415.8916.3915.7015.7015.7021,800
15 mar 202415.7916.1415.5016.0016.0016,300
14 mar 202415.7115.7815.3515.5115.5113,100
13 mar 202415.4116.2215.4015.8415.8413,100
12 mar 202415.5615.7715.4415.4415.447,400
11 mar 202416.4616.8315.5215.6015.6026,200
08 mar 202416.6016.6316.2316.6116.618,100
07 mar 202416.3616.7516.2316.5916.599,700
06 mar 202416.4816.4816.0016.4516.4517,000
05 mar 202416.0516.3015.8315.9215.9221,300
04 mar 202417.2717.4315.7915.9815.9854,600
01 mar 202417.2417.8917.2017.3117.318,400
29 feb 202418.5918.5918.0018.0218.0212,300
28 feb 202418.7318.7318.4018.4318.437,700
27 feb 202418.8618.8618.4518.6518.656,500
26 feb 202418.3919.3318.3918.9118.9128,200
23 feb 202418.5418.5417.8018.4018.4019,400
22 feb 202416.9018.1416.8218.1418.1448,500
21 feb 202416.8817.3816.8817.0417.0410,400
20 feb 202416.8617.2916.4616.9916.9947,200
16 feb 202417.2917.2916.4316.4316.439,100
15 feb 202417.6717.7617.0417.1417.147,100
14 feb 202416.8517.5216.7217.4517.4515,500
14 feb 20240.03 Dividendo
13 feb 202417.3917.7616.7116.7116.6820,300
12 feb 202417.7918.2417.5717.9717.9418,300
09 feb 202417.8118.0217.4917.7917.7613,400
08 feb 202417.4218.1217.4217.7917.767,200
07 feb 202418.2518.5917.5017.5117.4813,100
06 feb 202417.9618.6817.9618.4718.4421,700
05 feb 202418.2518.2517.6917.7717.7411,700
02 feb 202418.2718.2717.6618.1018.0715,300
01 feb 202418.0018.3717.9918.3718.3412,400
31 ene 202418.2118.5218.0018.0117.9810,700
30 ene 202418.7318.7318.2418.3018.2711,600
29 ene 202417.9919.0717.8818.7318.7029,600
26 ene 202418.2418.2417.8718.0117.988,300
25 ene 202417.7418.0517.5118.0518.0218,400
24 ene 202417.6417.9717.2917.9017.8711,500
23 ene 202418.0218.0217.4017.4017.3715,800
22 ene 202417.5618.2617.4418.0217.9927,100
19 ene 202417.6917.6917.3517.5017.4718,000
18 ene 202418.0018.0617.3617.5517.5213,100
17 ene 202417.9818.0717.7117.7517.7219,000
16 ene 202417.4818.2017.2917.8517.8227,400
12 ene 202417.2617.6417.2617.3817.3511,800
11 ene 202417.5417.6017.0217.2717.2413,900
10 ene 202417.4017.6317.2017.4117.3820,000
09 ene 202417.7218.2117.5017.5017.4717,900
08 ene 202417.5518.1817.1217.7217.6922,300
05 ene 202417.3017.6117.3017.3017.2715,300
04 ene 202417.7718.0517.2517.3017.2714,900
03 ene 202418.3018.3017.8617.9017.8711,400
02 ene 202418.5018.5918.2818.3618.3332,300
29 dic 202318.0318.6818.0318.5418.5115,500
28 dic 202318.3018.5218.0018.1918.1616,100
27 dic 202318.0618.5717.7718.3218.2919,200
26 dic 202318.2418.4917.8718.0618.0317,900
22 dic 202318.2518.5717.5718.1518.1223,300
21 dic 202317.9518.4717.0718.1618.1341,100
20 dic 202318.8319.0017.6917.8017.7743,900
19 dic 202319.4719.6618.6218.8118.7866,100
18 dic 202317.0019.2217.0018.6918.66132,200
15 dic 202315.7017.4515.6917.0016.97119,400
14 dic 202315.6015.6915.3515.6815.6527,000
13 dic 202314.8715.6514.8715.6315.60112,100
12 dic 202314.9815.0514.8714.9214.8920,200
11 dic 202315.1515.3014.0814.9314.9033,600
08 dic 202315.2015.3114.8515.0114.9817,700
07 dic 202315.0015.5015.0015.2815.2553,200
06 dic 202314.6714.9514.5214.8014.7717,600
05 dic 202314.5014.8014.4014.5514.529,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...