Lakeland Industries Inc. Common Stockのデータ

Lakeland Industries Inc. Common Stockの基本情報

名前 Lakeland Industries Inc. Common Stock
ティッカー LAKE
国 United States
上場年 1986.0
セクター Health Care

Lakeland Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.78 34.86 40.72 37.01 812200.0 37.01
2021-02-12 41.35 38.38 39.57 40.95 309800.0 40.95
2021-02-11 42.79 38.93 38.93 40.05 504200.0 40.05
2021-02-10 46.75 37.77 46.68 40.33 1178100.0 40.33
2021-02-09 47.95 41.59 42.71 44.43 996700.0 44.43
2021-02-08 42.42 37.94 38.42 41.38 803200.0 41.38
2021-02-05 36.77 34.6 34.92 36.5 609700.0 36.5
2021-02-04 34.2 31.78 32.03 34.03 427700.0 34.03
2021-02-03 32.4 30.48 30.67 31.69 336200.0 31.69
2021-02-02 31.06 29.53 30.94 30.57 357900.0 30.57
2021-02-01 30.96 28.0 28.01 30.58 634200.0 30.58
2021-01-29 28.5 27.28 28.09 27.8 236500.0 27.8
2021-01-28 28.33 26.96 28.02 28.06 261000.0 28.06
2021-01-27 28.49 26.33 26.73 27.7 379100.0 27.7
2021-01-26 27.27 26.35 27.13 27.14 188100.0 27.14
2021-01-25 28.13 26.53 27.36 26.97 299700.0 26.97
2021-01-22 27.75 26.61 27.73 27.17 200000.0 27.17
2021-01-21 27.83 26.78 27.52 27.25 248700.0 27.25
2021-01-20 27.89 26.51 27.67 27.14 452300.0 27.14
2021-01-19 28.99 27.24 28.86 27.63 398800.0 27.63
2021-01-15 29.67 27.69 29.23 28.44 366700.0 28.44
2021-01-14 30.32 29.08 29.43 29.19 247800.0 29.19
2021-01-13 31.1 29.25 30.77 29.46 252800.0 29.46
2021-01-12 30.99 28.75 30.36 30.9 433200.0 30.9
2021-01-11 31.31 30.01 30.86 30.55 304900.0 30.55
2021-01-08 31.95 30.47 31.95 31.25 312100.0 31.25
2021-01-07 30.83 29.66 29.67 30.44 294200.0 30.44
2021-01-06 31.29 28.6 30.64 29.67 627100.0 29.67
2021-01-05 31.25 28.55 28.56 30.56 733900.0 30.56
2021-01-04 28.77 27.04 28.22 28.21 397300.0 28.21
2020-12-31 27.72 26.58 26.8 27.25 215900.0 27.25
2020-12-30 28.18 26.23 27.78 26.51 414500.0 26.51
2020-12-29 29.44 26.96 29.35 27.82 427100.0 27.82
2020-12-28 30.39 27.15 27.7 28.96 859400.0 28.96
2020-12-24 27.35 26.4 26.6 27.2 205900.0 27.2
2020-12-23 26.95 25.38 26.16 26.57 434500.0 26.57
2020-12-22 25.93 24.75 25.16 25.73 476400.0 25.73
2020-12-21 25.25 23.02 23.03 24.48 560100.0 24.48
2020-12-18 23.65 22.41 22.89 23.44 484600.0 23.44
2020-12-17 23.36 22.77 22.88 22.77 241700.0 22.77
2020-12-16 23.34 22.48 23.14 22.7 280500.0 22.7
2020-12-15 23.34 22.26 23.25 23.05 293300.0 23.05
2020-12-14 23.49 22.5 22.5 22.95 531800.0 22.95
2020-12-11 24.24 21.3 23.89 22.28 1200600.0 22.28
2020-12-10 22.64 21.36 21.5 22.55 654200.0 22.55
2020-12-09 22.22 21.35 21.5 21.47 409200.0 21.47
2020-12-08 21.59 20.56 20.92 21.39 342800.0 21.39
2020-12-07 21.0 19.97 20.73 20.84 408200.0 20.84
2020-12-04 20.44 19.79 20.24 20.4 204400.0 20.4
2020-12-03 20.19 19.65 19.74 20.12 156200.0 20.12
2020-12-02 19.97 19.41 19.94 19.57 271000.0 19.57
2020-12-01 20.66 19.6 20.0 19.94 239700.0 19.94
2020-11-30 20.36 19.51 20.0 19.82 180700.0 19.82
2020-11-27 20.16 19.32 19.64 20.09 201800.0 20.09
2020-11-25 20.01 19.47 19.85 19.64 230500.0 19.64
2020-11-24 20.52 19.71 20.34 19.81 296300.0 19.81
2020-11-23 21.04 20.2 20.69 20.34 225000.0 20.34
2020-11-20 21.18 20.5 20.77 20.78 205100.0 20.78
2020-11-19 20.87 20.24 20.66 20.77 149800.0 20.77
2020-11-18 21.26 20.4 20.8 20.61 172600.0 20.61
2020-11-17 20.86 19.9 20.22 20.65 244000.0 20.65
2020-11-16 20.5 19.78 20.0 20.19 324100.0 20.19
2020-11-13 21.1 19.93 21.1 20.62 302000.0 20.62
2020-11-12 20.99 19.9 20.38 20.82 325600.0 20.82
2020-11-11 20.5 19.01 19.14 20.22 368400.0 20.22
2020-11-10 19.64 18.5 19.43 18.53 355400.0 18.53
2020-11-09 20.8 18.61 20.77 19.04 1049300.0 19.04
2020-11-06 23.76 22.72 23.5 22.86 168700.0 22.86
2020-11-05 24.07 22.71 22.76 23.61 230300.0 23.61
2020-11-04 22.89 21.95 22.89 22.61 179300.0 22.61
2020-11-03 23.1 22.36 22.61 22.69 130600.0 22.69
2020-11-02 22.91 21.65 21.83 22.35 185500.0 22.35
2020-10-30 22.97 21.46 22.82 21.57 355600.0 21.57
2020-10-29 23.72 22.67 23.38 23.04 211700.0 23.04
2020-10-28 24.53 23.18 24.51 23.42 237200.0 23.42
2020-10-27 24.96 23.8 24.85 24.12 148900.0 24.12
2020-10-26 25.33 24.24 24.56 24.49 311600.0 24.49
2020-10-23 24.65 23.65 23.66 24.54 172100.0 24.54
2020-10-22 24.31 23.36 24.04 23.67 216100.0 23.67
2020-10-21 24.99 23.95 24.66 24.07 230000.0 24.07
2020-10-20 25.35 24.42 25.11 24.64 221500.0 24.64
2020-10-19 25.44 24.09 24.2 24.9 541400.0 24.9
2020-10-16 24.47 23.77 24.02 24.05 308200.0 24.05
2020-10-15 23.98 23.03 23.69 23.88 254800.0 23.88
2020-10-14 24.38 23.58 23.79 23.89 257500.0 23.89
2020-10-13 24.18 23.25 24.0 23.93 333700.0 23.93
2020-10-12 24.1 23.09 23.25 23.92 442400.0 23.92
2020-10-09 23.0 22.01 22.05 22.86 318800.0 22.86
2020-10-08 23.11 21.36 23.05 22.07 522000.0 22.07
2020-10-07 23.41 22.47 22.48 22.77 404600.0 22.77
2020-10-06 22.84 21.75 22.45 22.52 481100.0 22.52
2020-10-05 22.28 21.05 21.25 22.24 492200.0 22.24
2020-10-02 21.39 20.32 20.81 21.32 660300.0 21.32
2020-10-01 20.55 19.55 19.97 20.5 376000.0 20.5
2020-09-30 20.06 19.22 19.45 19.8 378400.0 19.8
2020-09-29 19.53 18.81 19.01 19.45 369100.0 19.45
2020-09-28 18.87 18.25 18.5 18.83 302600.0 18.83
2020-09-25 19.27 18.3 18.59 18.44 321300.0 18.44
2020-09-24 19.08 17.88 18.12 18.65 435100.0 18.65
2020-09-23 19.86 18.18 19.45 18.3 387900.0 18.3
2020-09-22 19.7 18.57 19.37 19.51 686700.0 19.51
2020-09-21 20.03 18.98 19.56 19.1 428200.0 19.1
2020-09-18 20.12 19.24 19.62 19.69 606900.0 19.69
2020-09-17 20.45 19.16 20.26 19.46 737100.0 19.46
2020-09-16 21.5 20.49 21.5 20.54 661000.0 20.54
2020-09-15 22.19 20.77 21.01 21.16 895000.0 21.16
2020-09-14 21.96 20.76 21.85 20.8 818600.0 20.8
2020-09-11 23.29 21.38 21.47 22.0 1091700.0 22.0
2020-09-10 22.29 20.36 21.76 21.25 1495500.0 21.25
2020-09-09 22.5 21.08 22.5 21.67 1213400.0 21.67
2020-09-08 22.2 21.14 21.45 21.73 473800.0 21.73
2020-09-04 21.65 20.52 21.25 21.25 698100.0 21.25
2020-09-03 21.69 21.17 21.44 21.23 438400.0 21.23
2020-09-02 21.57 20.89 21.29 21.34 462400.0 21.34
2020-09-01 21.1 20.24 20.52 21.0 447700.0 21.0
2020-08-31 22.75 20.18 22.62 20.43 676800.0 20.43
2020-08-28 22.75 22.35 22.48 22.54 318300.0 22.54
2020-08-27 22.7 22.04 22.06 22.41 341300.0 22.41
2020-08-26 22.4 21.76 21.82 22.36 235000.0 22.36
2020-08-25 21.93 21.43 21.75 21.79 258600.0 21.79
2020-08-24 21.93 20.75 21.59 21.86 643000.0 21.86
2020-08-21 21.8 21.01 21.01 21.66 423400.0 21.66
2020-08-20 21.3 20.85 21.25 21.11 227100.0 21.11
2020-08-19 21.4 20.62 20.62 21.0 600400.0 21.0
2020-08-18 20.96 20.01 20.06 20.61 566900.0 20.61
2020-08-17 20.4 19.76 20.4 20.06 467000.0 20.06
2020-08-14 20.77 19.66 20.76 20.43 633600.0 20.43
2020-08-13 21.2 20.16 20.16 20.82 682900.0 20.82
2020-08-12 23.2 19.92 21.98 20.06 1574000.0 20.06
2020-08-11 24.39 21.61 24.39 21.92 1284300.0 21.92
2020-08-10 24.84 23.58 24.11 23.96 736500.0 23.96
2020-08-07 24.61 23.27 23.42 23.44 579500.0 23.44
2020-08-06 24.15 23.09 24.11 23.22 832100.0 23.22
2020-08-05 26.51 23.71 24.95 24.24 861900.0 24.24
2020-08-04 27.68 24.56 25.11 25.12 1899300.0 25.12
2020-08-03 25.49 23.73 23.73 25.3 747600.0 25.3
2020-07-31 23.92 23.13 23.8 23.66 429500.0 23.66
2020-07-30 24.1 23.0 24.02 23.7 525100.0 23.7
2020-07-29 24.39 23.15 23.44 23.97 1079700.0 23.97
2020-07-28 24.45 22.83 23.24 23.28 749500.0 23.28
2020-07-27 23.44 22.31 22.44 23.14 624200.0 23.14
2020-07-24 23.34 22.2 22.78 22.33 568600.0 22.33
2020-07-23 23.69 21.91 23.04 23.03 1037600.0 23.03
2020-07-22 23.85 22.61 22.68 23.12 1050600.0 23.12
2020-07-21 23.5 22.41 22.41 22.9 735600.0 22.9
2020-07-20 23.2 22.32 22.76 22.6 809200.0 22.6
2020-07-17 23.39 22.3 22.86 22.52 1197400.0 22.52
2020-07-16 23.58 21.49 21.55 22.8 1202900.0 22.8
2020-07-15 21.95 20.78 21.86 21.54 804600.0 21.54
2020-07-14 22.58 20.72 22.52 22.11 966300.0 22.11
2020-07-13 24.65 22.67 24.41 22.76 933400.0 22.76
2020-07-10 24.99 23.85 24.99 24.25 634300.0 24.25
2020-07-09 26.0 23.89 25.93 25.07 917200.0 25.07
2020-07-08 26.3 23.88 24.41 25.79 1272700.0 25.79
2020-07-07 24.66 23.15 23.48 24.21 745200.0 24.21
2020-07-06 23.53 22.8 22.81 23.37 658900.0 23.37
2020-07-02 23.24 22.31 22.96 22.58 579200.0 22.58
2020-07-01 23.54 22.06 22.2 22.96 756200.0 22.96
2020-06-30 22.98 21.38 21.38 22.43 777500.0 22.43
2020-06-29 22.73 21.4 22.51 21.84 657200.0 21.84
2020-06-26 23.95 22.33 23.6 22.44 2065400.0 22.44
2020-06-25 25.56 22.08 24.38 23.37 2785100.0 23.37
2020-06-24 24.75 20.64 20.88 23.94 4080800.0 23.94
2020-06-23 21.23 19.8 20.43 20.59 923600.0 20.59
2020-06-22 21.45 20.35 21.4 20.68 625200.0 20.68
2020-06-19 22.25 21.21 21.91 21.4 1351800.0 21.4
2020-06-18 22.67 20.86 22.06 21.68 1342300.0 21.68
2020-06-17 22.4 19.96 20.38 21.85 1626300.0 21.85
2020-06-16 21.7 18.7 19.56 20.59 1572700.0 20.59
2020-06-15 21.07 18.95 20.44 19.33 1348400.0 19.33
2020-06-12 21.15 19.4 21.0 19.7 1226100.0 19.7
2020-06-11 22.3 18.54 19.05 20.95 3524700.0 20.95
2020-06-10 23.99 18.55 23.96 19.29 9550400.0 19.29
2020-06-09 16.33 15.32 16.09 16.02 2719500.0 16.02
2020-06-08 15.68 14.76 15.07 15.57 478000.0 15.57
2020-06-05 15.55 14.53 14.91 14.66 533100.0 14.66
2020-06-04 15.0 14.65 14.96 15.0 257900.0 15.0
2020-06-03 14.95 14.22 14.38 14.91 358400.0 14.91
2020-06-02 14.91 14.14 14.52 14.38 294300.0 14.38
2020-06-01 14.72 14.28 14.43 14.62 224500.0 14.62
2020-05-29 14.57 13.7 14.09 14.5 287100.0 14.5
2020-05-28 15.13 14.13 14.55 14.27 627300.0 14.27
2020-05-27 14.47 12.89 13.34 14.46 731100.0 14.46
2020-05-26 13.71 13.13 13.27 13.5 339600.0 13.5
2020-05-22 13.72 13.16 13.71 13.5 222100.0 13.5
2020-05-21 13.86 13.4 13.64 13.85 230900.0 13.85
2020-05-20 13.98 13.52 13.53 13.72 219500.0 13.72
2020-05-19 14.07 13.43 13.58 13.7 304800.0 13.7
2020-05-18 13.87 12.93 13.62 13.61 727200.0 13.61
2020-05-15 14.1 13.51 13.85 13.8 366500.0 13.8
2020-05-14 14.29 12.52 12.96 13.8 1342000.0 13.8
2020-05-13 13.96 12.67 13.75 12.87 494200.0 12.87
2020-05-12 14.02 13.34 13.4 13.76 671600.0 13.76
2020-05-11 13.5 12.44 13.11 13.41 674800.0 13.41
2020-05-08 13.66 13.06 13.5 13.11 318900.0 13.11
2020-05-07 13.65 13.28 13.36 13.31 241800.0 13.31
2020-05-06 13.8 13.22 13.42 13.36 462000.0 13.36
2020-05-05 14.19 13.35 13.9 13.35 449800.0 13.35
2020-05-04 14.24 13.3 13.79 13.82 622800.0 13.82
2020-05-01 13.96 13.04 13.55 13.86 434700.0 13.86
2020-04-30 14.35 13.58 14.27 13.62 842100.0 13.62
2020-04-29 14.98 14.3 14.77 14.3 718800.0 14.3
2020-04-28 15.44 14.7 15.05 14.76 661500.0 14.76
2020-04-27 15.58 14.65 15.22 15.05 1078800.0 15.05
2020-04-24 16.19 15.01 15.7 15.22 830700.0 15.22
2020-04-23 16.07 14.75 15.3 15.76 1043100.0 15.76
2020-04-22 16.71 15.1 16.5 15.57 837800.0 15.57
2020-04-21 17.4 16.06 16.19 16.47 1133600.0 16.47
2020-04-20 16.69 15.69 16.15 16.3 808800.0 16.3
2020-04-17 17.0 15.63 15.74 16.12 903100.0 16.12
2020-04-16 16.82 15.0 15.63 16.61 2116900.0 16.61
2020-04-15 18.0 16.55 16.55 17.2 2292500.0 17.2
2020-04-14 16.64 15.27 16.0 16.5 993200.0 16.5
2020-04-13 16.24 14.5 14.5 15.98 881400.0 15.98
2020-04-09 15.41 14.16 15.0 14.39 801700.0 14.39
2020-04-08 15.75 14.95 15.0 14.95 492200.0 14.95
2020-04-07 16.38 14.8 16.38 14.96 1015200.0 14.96
2020-04-06 18.41 16.1 17.47 16.7 898300.0 16.7
2020-04-03 17.95 16.8 17.66 17.48 1054100.0 17.48
2020-04-02 18.33 15.36 17.1 16.95 2078400.0 16.95
2020-04-01 17.85 15.07 15.48 17.55 1910100.0 17.55
2020-03-31 16.32 15.5 16.07 15.5 559200.0 15.5
2020-03-30 16.87 15.9 16.33 16.16 921300.0 16.16
2020-03-27 16.33 15.29 16.05 15.56 896600.0 15.56
2020-03-26 15.59 14.4 14.43 15.43 465800.0 15.43
2020-03-25 15.42 13.8 15.3 14.29 731100.0 14.29
2020-03-24 16.72 14.9 16.44 15.19 911800.0 15.19
2020-03-23 17.3 16.09 16.86 16.65 649300.0 16.65
2020-03-20 17.87 15.67 17.74 16.52 1481400.0 16.52
2020-03-19 18.8 16.69 17.33 17.43 994700.0 17.43
2020-03-18 18.25 16.25 17.0 16.79 1039200.0 16.79
2020-03-17 18.8 16.13 17.95 16.68 899300.0 16.68
2020-03-16 17.95 15.53 16.5 17.66 1081800.0 17.66
2020-03-13 17.38 14.3 15.88 17.1 1142000.0 17.1
2020-03-12 18.0 14.75 17.4 15.74 1141100.0 15.74
2020-03-11 17.48 14.29 14.61 16.44 2508800.0 16.44
2020-03-10 14.96 13.38 13.89 14.45 1122200.0 14.45
2020-03-09 16.94 13.99 16.75 14.34 1127900.0 14.34
2020-03-06 17.19 15.61 17.15 16.46 1247900.0 16.46
2020-03-05 17.59 16.52 16.85 16.73 1444200.0 16.73
2020-03-04 18.0 16.2 17.0 16.46 1565100.0 16.46
2020-03-03 19.3 16.02 16.95 17.76 2936700.0 17.76
2020-03-02 20.09 15.66 19.91 18.1 3281600.0 18.1
2020-02-28 28.0 17.24 27.25 21.11 8028500.0 21.11
2020-02-27 23.2 16.6 18.5 19.97 7522700.0 19.97
2020-02-26 18.2 15.66 16.48 16.3 3583000.0 16.3
2020-02-25 16.22 13.65 14.5 15.58 2202200.0 15.58
2020-02-24 15.22 14.01 15.06 14.51 1295900.0 14.51
2020-02-21 13.89 12.92 13.0 13.6 657200.0 13.6
2020-02-20 12.98 12.0 12.0 12.79 254200.0 12.79
2020-02-19 12.26 12.0 12.15 12.05 181900.0 12.05
2020-02-18 12.5 12.0 12.39 12.35 147500.0 12.35