Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	LKFN	61.48	62.66	61.45	61.85	0.62	65,436	1,496	61.48	62.20
2024-05-03	Q	LKFN	62.03	62.03	61.03	61.23	-0.06	72,210	1,865	53.79	64.27
2024-05-02	Q	LKFN	61.17	61.61	60.91	61.29	0.63	91,683	1,838	43.52	68.49
2024-05-01	Q	LKFN	59.17	61.77	58.59	60.66	1.89	76,882	2,523	53.87	67.76
2024-04-30	Q	LKFN	58.82	59.35	58.62	58.77	-0.39	71,202	1,380	52.08	66.24
2024-04-29	Q	LKFN	59.97	60.13	58.95	59.16	-0.61	135,207	2,629	43.52	68.49
2024-04-26	Q	LKFN	60.02	60.93	59.55	59.77	-0.38	87,592	2,395	52.65	67.32
2024-04-25	Q	LKFN	61.69	61.90	59.975	60.15	-2.49	138,844	2,404	49.04	68.60
2024-04-24	Q	LKFN	62.10	62.73	61.65	62.64	0.22	126,966	2,047	49.04	100.14
2024-04-23	Q	LKFN	61.48	63.41	61.48	62.90	1.53	118,654	2,104	57.25	100.80
2024-04-22	Q	LKFN	61.66	62.21	61.29	61.37	-0.28	91,194	2,322	24.72	98.84
2024-04-19	Q	LKFN	58.75	61.68	58.75	61.65	2.53	116,401	1,783	43.52	98.64
2024-04-18	Q	LKFN	58.64	59.54	58.43	59.12	0.44	103,142	1,458	49.52	94.70
2024-04-17	Q	LKFN	59.76	60.18	58.64	58.68	-0.66	75,679	1,682	49.52	94.14
2024-04-16	Q	LKFN	59.06	59.855	58.05	59.34	0.06	94,202	1,805	49.52	95.58
2024-04-15	Q	LKFN	58.69	59.33	58.04	59.31	0.83	105,929	1,701	49.52	94.33
2024-04-12	Q	LKFN	58.02	58.57	57.85	58.48	-0.05	59,921	1,490	49.52	93.28
2024-04-11	Q	LKFN	58.75	59.05	57.73	58.53	0.33	68,611	1,388	49.52	93.79
2024-04-10	Q	LKFN	59.91	60.62	57.59	58.20	-3.47	148,543	2,539	49.52	92.92
2024-04-09	Q	LKFN	61.79	62.46	61.255	61.67	0.26	69,855	1,640	24.67	98.65
2024-04-08	Q	LKFN	61.06	61.81	60.78	61.41	0.66	78,528	1,643	61.07	61.79
2024-04-05	Q	LKFN	61.51	62.15	60.53	60.75	-0.88	119,469	2,144	49.52	97.34
2024-04-04	Q	LKFN	63.02	63.38	61.25	61.63	-0.52	168,465	2,550	43.52	62.86
2024-04-03	Q	LKFN	62.95	63.57	62.08	62.15	-1.20	105,215	2,171	43.52	63.39
2024-04-02	Q	LKFN	63.81	63.81	62.795	63.35	-1.21	97,577	1,983	62.98	69.16
2024-04-01	Q	LKFN	66.62	66.62	64.10	64.56	-1.76	63,134	1,808	64.24	64.85
2024-03-29	Q	LKFN	65.23	66.97	65.00	66.32	0.96	0	0	49.52	67.65
2024-03-28	Q	LKFN	65.23	66.97	65.00	66.32	0.96	184,631	2,431	49.52	67.65
2024-03-27	Q	LKFN	63.33	65.36	63.33	65.36	2.58	79,421	1,557	64.05	66.67
2024-03-26	Q	LKFN	63.96	63.96	62.63	62.78	-0.89	106,321	1,812	49.52	100.43
2024-03-25	Q	LKFN	63.51	64.59	63.51	63.67	0.45	81,628	1,504	63.37	69.60
2024-03-22	Q	LKFN	64.54	64.54	63.03	63.22	-1.03	65,021	1,564	57.45	63.56
2024-03-21	Q	LKFN	63.94	64.71	63.32	64.25	0.55	82,564	1,817	64.37	103.34
2024-03-20	Q	LKFN	61.26	64.10	60.91	63.70	2.32	145,550	2,509	63.50	64.22
2024-03-19	Q	LKFN	61.57	61.86	61.09	61.38	-0.11	85,467	1,676	49.52	98.40
2024-03-18	Q	LKFN	62.77	64.94	61.43	61.49	-0.93	110,992	1,858	24.64	98.54
2024-03-15	Q	LKFN	62.51	64.45	62.22	62.42	-0.36	1,024,088	2,804	62.06	100.43
2024-03-14	Q	LKFN	64.16	64.255	62.51	62.78	-1.88	141,171	2,854	62.31	100.54
2024-03-13	Q	LKFN	65.62	66.84	64.45	64.66	-1.10	102,054	2,242	49.52	103.37
2024-03-12	Q	LKFN	66.01	66.70	64.79	65.76	-0.55	131,272	2,003	65.49	66.07
2024-03-11	Q	LKFN	66.71	67.19	65.455	66.31	-0.27	159,477	2,244	49.52	105.84
2024-03-08	Q	LKFN	67.75	67.905	66.57	66.58	-0.05	135,684	2,292	43.52	106.83
2024-03-07	Q	LKFN	67.65	69.31	66.35	66.63	0.04	136,405	2,411	49.52	106.92
2024-03-06	Q	LKFN	66.64	68.34	65.65	66.59		161,147	3,096	49.52	106.84
2024-03-05	Q	LKFN	64.75	67.695	64.75	66.59	1.66	181,887	2,715	32.00	95.00
2024-03-04	Q	LKFN	64.15	67.08	64.13	64.93	1.52	175,914	3,714	49.52	95.00
2024-03-01	Q	LKFN	63.11	63.735	61.81	63.31	-0.39	106,690	2,080	49.52	106.00
2024-02-29	Q	LKFN	63.36	64.835	63.29	63.70	1.61	142,581	1,796	63.82	64.54
2024-02-28	Q	LKFN	61.66	62.375	61.49	62.09	-0.08	85,954	1,428	49.52	95.00
2024-02-27	Q	LKFN	63.11	63.70	61.52	62.17	-0.43	132,186	2,560	61.87	62.44
2024-02-26	Q	LKFN	63.35	64.51	62.55	62.60	-1.02	118,520	1,842	62.00	95.00
2024-02-23	Q	LKFN	63.21	64.3325	62.31	63.62	0.35	113,887	2,179	63.24	63.82
2024-02-22	Q	LKFN	63.47	64.335	62.49	63.27	-0.56	109,183	1,804	62.95	63.52
2024-02-21	Q	LKFN	63.78	64.23	62.75	63.83	-0.25	89,251	1,485	49.52	102.22
2024-02-20	Q	LKFN	64.67	65.58	63.75	64.08	-1.54	78,547	1,742	62.00	102.48
2024-02-19	Q	LKFN	65.91	66.69	65.3028	65.62	-0.91	0	0	62.00	95.00
2024-02-16	Q	LKFN	65.91	66.69	65.3028	65.62	-0.91	79,450	1,510	62.00	95.00
2024-02-15	Q	LKFN	64.88	67.055	64.31	66.53	2.27	139,806	2,652	66.17	66.76
2024-02-14	Q	LKFN	64.51	64.51	62.26	64.26	0.70	157,332	2,481	62.00	64.18
2024-02-13	Q	LKFN	64.86	65.76	62.58	63.56	-3.55	135,203	2,666	49.52	95.00
2024-02-12	Q	LKFN	65.88	68.27	65.88	67.11	1.05	97,007	1,846	49.52	95.00
2024-02-09	Q	LKFN	65.37	66.44	64.305	66.06	1.01	99,595	1,794	62.00	95.00
2024-02-08	Q	LKFN	63.44	65.16	63.24	65.05	1.38	103,324	1,858	49.52	104.06
2024-02-07	Q	LKFN	64.18	64.18	62.19	63.67	-0.37	117,094	2,099	62.00	95.00