Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.902 6.014 5.752 5.783 71,339 -0.27(-4.42%)
Oct 28, 2011 6.008 6.182 5.827 6.051 110,863 -0.02(-0.41%)
Oct 27, 2011 5.590 6.076 5.298 6.076 212,883 +0.64(+11.80%)
Oct 26, 2011 5.429 5.441 5.280 5.435 75,264 +0.14(+2.69%)
Oct 25, 2011 5.429 5.497 5.268 5.293 65,022 -0.20(-3.71%)
Oct 24, 2011 5.398 5.503 5.274 5.497 105,224 +0.15(+2.77%)
Oct 21, 2011 5.249 5.404 5.169 5.348 95,117 +0.22(+4.34%)
Oct 20, 2011 5.206 5.262 5.064 5.126 48,250 -0.09(-1.66%)
Oct 19, 2011 5.441 5.466 5.188 5.212 81,768 -0.23(-4.31%)
Oct 18, 2011 5.200 5.472 5.175 5.447 93,946 +0.30(+5.76%)
Oct 17, 2011 5.299 5.305 5.144 5.150 84,667 -0.25(-4.69%)
Oct 14, 2011 5.336 5.410 5.175 5.404 81,802 +0.14(+2.58%)
Oct 13, 2011 5.206 5.305 5.029 5.268 50,197 +0.01(+0.24%)
Oct 12, 2011 5.120 5.373 5.039 5.256 100,435 +0.16(+3.16%)
Oct 11, 2011 4.971 5.095 4.891 5.095 93,977 +0.09(+1.85%)
Oct 10, 2011 4.934 5.008 4.786 5.002 128,258 +0.18(+3.72%)
Oct 07, 2011 5.212 5.212 4.786 4.823 103,236 -0.36(-7.03%)
Oct 06, 2011 5.144 5.225 5.051 5.188 73,928 +0.00(+0.00%)
Oct 05, 2011 5.299 5.299 5.045 5.188 76,882 -0.14(-2.56%)
Oct 04, 2011 4.464 5.478 4.464 5.324 155,266 +0.84(+18.76%)
Oct 03, 2011 4.767 4.951 4.483 4.483 98,341 -0.35(-7.29%)
Sep 30, 2011 4.817 5.014 4.804 4.835 98,378 -0.08(-1.64%)
Sep 29, 2011 4.866 4.965 4.643 4.915 60,076 +0.22(+4.74%)
Sep 28, 2011 5.138 5.138 4.674 4.693 81,740 -0.44(-8.55%)
Sep 27, 2011 5.138 5.163 5.027 5.132 108,696 +0.14(+2.85%)
Sep 26, 2011 4.897 5.014 4.786 4.990 52,995 +0.12(+2.54%)
Sep 23, 2011 4.730 4.934 4.730 4.866 70,079 +0.15(+3.15%)
Sep 22, 2011 4.359 4.866 4.359 4.718 138,360 +0.23(+5.24%)
Sep 21, 2011 4.841 4.885 4.458 4.483 69,568 -0.35(-7.17%)
Sep 20, 2011 5.064 5.064 4.804 4.829 50,330 -0.10(-2.01%)
Sep 19, 2011 5.070 5.070 4.798 4.928 42,589 -0.27(-5.23%)
Sep 16, 2011 5.336 5.336 5.114 5.200 104,011 -0.09(-1.64%)
Sep 15, 2011 5.324 5.324 5.188 5.286 30,153 +0.01(+0.23%)
Sep 14, 2011 5.181 5.342 5.042 5.274 89,956 +0.17(+3.27%)
Sep 13, 2011 4.841 5.169 4.829 5.107 57,211 +0.28(+5.76%)
Sep 12, 2011 4.637 4.860 4.637 4.829 63,636 +0.10(+2.09%)
Sep 09, 2011 4.847 4.922 4.656 4.730 96,592 -0.19(-3.77%)
Sep 08, 2011 4.934 4.990 4.854 4.915 85,714 -0.07(-1.49%)
Sep 07, 2011 4.767 5.033 4.699 4.990 87,684 +0.28(+6.04%)
Sep 06, 2011 4.439 4.742 4.439 4.705 88,387 +0.16(+3.54%)
Sep 02, 2011 4.810 4.878 4.544 4.544 127,589 -0.35(-7.08%)
Sep 01, 2011 5.237 5.256 4.860 4.891 59,684 -0.33(-6.28%)
Aug 31, 2011 5.441 5.509 5.157 5.218 71,493 -0.23(-4.20%)
Aug 30, 2011 5.422 5.484 5.194 5.447 25,322 -0.02(-0.34%)
Aug 29, 2011 5.126 5.466 5.039 5.466 80,762 +0.41(+8.07%)
Aug 26, 2011 4.996 5.163 4.946 5.058 64,928 +0.04(+0.74%)
Aug 25, 2011 5.552 5.552 4.996 5.021 80,589 -0.51(-9.17%)
Aug 24, 2011 5.509 5.534 5.336 5.528 39,317 +0.09(+1.59%)
Aug 23, 2011 4.996 5.460 4.940 5.441 82,083 +0.48(+9.73%)
Aug 22, 2011 5.132 5.268 4.934 4.959 27,203 +0.00(+0.00%)
Aug 19, 2011 4.817 4.997 4.810 4.959 89,862 +0.10(+2.04%)
Aug 18, 2011 5.002 5.138 4.829 4.860 108,171 -0.33(-6.32%)
Aug 17, 2011 5.163 5.330 5.132 5.188 22,971 +0.07(+1.33%)
Aug 16, 2011 5.274 5.274 4.953 5.120 88,446 -0.12(-2.36%)
Aug 15, 2011 5.212 5.414 5.132 5.243 42,524 +0.13(+2.54%)
Aug 12, 2011 5.404 5.521 5.070 5.113 63,375 -0.28(-5.27%)
Aug 11, 2011 5.132 5.490 5.089 5.398 152,748 +0.30(+5.82%)
Aug 10, 2011 5.892 5.899 5.070 5.101 188,878 -1.00(-16.33%)
Aug 09, 2011 5.416 6.177 5.082 6.096 155,826 +1.01(+19.81%)
Aug 08, 2011 5.596 5.967 5.070 5.089 189,656 -0.67(-11.60%)
Aug 05, 2011 5.997 6.066 5.750 5.756 58,714 -0.16(-2.72%)
Aug 04, 2011 6.010 6.072 5.917 5.917 122,437 -0.17(-2.84%)
Aug 03, 2011 5.880 6.195 5.818 6.090 42,183 +0.24(+4.12%)
Aug 02, 2011 5.973 6.078 5.831 5.849 82,482 -0.22(-3.57%)
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.