Italia markets close in 1 hour 15 minutes

Lakeland Industries, Inc. (LAKE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,50-0,08 (-0,36%)
In data: 09:59AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202422,5822,5822,4322,5022,503.459
25 giu 202422,0022,7621,8722,5822,5840.500
24 giu 202422,8923,2322,0022,0022,00127.400
21 giu 202422,9724,3822,6422,8922,89185.000
20 giu 202423,4723,8222,5323,0023,00108.100
18 giu 202422,9724,8022,8424,0524,05177.100
17 giu 202422,5823,7522,1423,2123,21114.100
14 giu 202422,8723,1522,6722,8022,8052.000
13 giu 202422,1322,9522,0922,8722,8733.700
12 giu 202422,8023,3122,0122,3122,31110.000
11 giu 202423,0423,0622,5122,6622,6676.600
10 giu 202422,2624,6522,2522,8322,83148.500
07 giu 202421,7222,5821,3022,3622,3661.900
06 giu 202420,7922,1720,4022,0522,0590.400
05 giu 202419,6020,9519,5520,5820,58182.300
04 giu 202419,1519,1718,3318,8518,8590.400
03 giu 202418,4419,2018,4418,9418,9453.000
31 mag 202418,6919,1918,4118,4318,4318.100
30 mag 202418,3419,3418,3318,6818,6830.700
29 mag 202417,9018,3217,6818,0818,089.500
28 mag 202417,2818,2417,2818,1418,1413.100
24 mag 202417,9718,3117,3417,4017,4022.600
23 mag 202418,9319,0017,5617,5617,5644.400
22 mag 202417,7019,0217,4519,0019,0073.800
21 mag 202417,2417,7217,1017,6617,6612.800
20 mag 202416,8117,3716,8117,0817,0829.300
17 mag 202417,4517,8016,8816,8816,8839.400
16 mag 202417,3917,7917,3917,4517,4523.300
15 mag 202417,2117,4517,0217,2317,2311.000
14 mag 202417,1917,2216,8817,1517,1512.700
14 mag 20240.03 Dividendo
13 mag 202417,4817,8017,1817,1817,159.800
10 mag 202417,8218,0417,4017,4817,4534.400
09 mag 202417,5418,0817,5417,6917,6639.800
08 mag 202417,5018,1217,4917,7117,6821.400
07 mag 202417,0617,5817,0617,5017,4710.300
06 mag 202417,7617,8517,2417,6017,5726.000
03 mag 202417,1418,1017,0317,8117,7828.400
02 mag 202417,2817,7116,8916,8916,8627.000
01 mag 202416,5617,3616,5616,9916,9631.100
30 apr 202416,8817,0116,5516,5516,5221.200
29 apr 202416,9417,2516,7017,0417,0135.200
26 apr 202416,5317,2016,5317,1517,1226.500
25 apr 202416,8916,8916,2816,6916,6613.300
24 apr 202416,7117,2816,7116,8916,8632.100
23 apr 202416,3216,4316,0916,3116,2814.800
22 apr 202416,5916,8616,2316,2316,2035.500
19 apr 202416,5016,5016,0116,4816,4521.700
18 apr 202416,1516,4716,0016,4116,3826.300
17 apr 202416,0516,3015,5515,8015,7717.500
16 apr 202415,7615,9915,1015,8915,8681.800
15 apr 202416,8116,9915,5315,7615,7374.100
12 apr 202416,8217,5016,7116,8116,7849.300
11 apr 202417,0017,1116,0216,8016,7775.300
10 apr 202417,5618,0117,2717,6717,6442.900
09 apr 202418,2718,2717,2717,4217,3919.700
08 apr 202418,7719,0818,1018,1718,1415.200
05 apr 202418,4918,9018,3518,6218,5916.600
04 apr 202418,8719,2018,0618,4518,4221.100
03 apr 202418,0418,8117,8618,4818,4526.900
02 apr 202417,9218,3917,5017,7917,7627.000
01 apr 202418,3918,7717,7617,8217,7941.100
28 mar 202416,5018,4016,3118,3018,2786.100
27 mar 202415,6316,4615,6316,3116,2825.400
26 mar 202415,8116,5515,6315,6415,6132.700
25 mar 202415,5015,7115,5015,6315,6023.300
22 mar 202415,5215,5915,3515,4915,4610.700
21 mar 202415,3915,7215,3915,6415,6115.600
20 mar 202415,6915,8115,3315,6515,6217.400
19 mar 202415,5515,8315,3515,5815,5539.100
18 mar 202415,8916,3915,7015,7015,6721.800
15 mar 202415,7916,1415,5016,0015,9716.300
14 mar 202415,7115,7815,3515,5115,4813.100
13 mar 202415,4116,2215,4015,8415,8113.100
12 mar 202415,5615,7715,4415,4415,417.400
11 mar 202416,4616,8315,5215,6015,5726.200
08 mar 202416,6016,6316,2316,6116,588.100
07 mar 202416,3616,7516,2316,5916,569.700
06 mar 202416,4816,4816,0016,4516,4217.000
05 mar 202416,0516,3015,8315,9215,8921.300
04 mar 202417,2717,4315,7915,9815,9554.600
01 mar 202417,2417,8917,2017,3117,288.400
29 feb 202418,5918,5918,0018,0217,9912.300
28 feb 202418,7318,7318,4018,4318,407.700
27 feb 202418,8618,8618,4518,6518,626.500
26 feb 202418,3919,3318,3918,9118,8828.200
23 feb 202418,5418,5417,8018,4018,3719.400
22 feb 202416,9018,1416,8218,1418,1148.500
21 feb 202416,8817,3816,8817,0417,0110.400
20 feb 202416,8617,2916,4616,9916,9647.200
16 feb 202417,2917,2916,4316,4316,409.100
15 feb 202417,6717,7617,0417,1417,117.100
14 feb 202416,8517,5216,7217,4517,4215.500
14 feb 20240.03 Dividendo
13 feb 202417,3917,7616,7116,7116,6520.300
12 feb 202417,7918,2417,5717,9717,9118.300
09 feb 202417,8118,0217,4917,7917,7313.400
08 feb 202417,4218,1217,4217,7917,737.200
07 feb 202418,2518,5917,5017,5117,4513.100
06 feb 202417,9618,6817,9618,4718,4021.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...