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

Lakeland Bancorp Inc (NQ: LBAI )

13.17 -0.14 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 7.103 7.227 6.300 6.504 542,660 -0.49(-6.95%)
Nov 29, 2007 7.357 7.413 6.984 6.990 82,275 -0.40(-5.43%)
Nov 28, 2007 7.080 7.521 7.024 7.391 128,588 +0.40(+5.74%)
Nov 27, 2007 6.944 7.182 6.922 6.990 91,228 +0.07(+0.98%)
Nov 26, 2007 7.430 7.430 6.911 6.922 70,607 -0.51(-6.84%)
Nov 23, 2007 7.425 7.543 7.340 7.430 37,400 +0.08(+1.08%)
Nov 21, 2007 7.125 7.419 7.125 7.351 74,264 +0.17(+2.36%)
Nov 20, 2007 7.069 7.329 6.877 7.182 109,938 +0.10(+1.44%)
Nov 19, 2007 7.250 7.538 6.950 7.080 84,450 -0.26(-3.54%)
Nov 16, 2007 7.493 7.493 7.284 7.340 115,906 -0.14(-1.81%)
Nov 15, 2007 7.594 7.628 7.346 7.476 100,449 -0.14(-1.85%)
Nov 14, 2007 7.628 7.713 7.543 7.617 83,696 +0.00(+0.00%)
Nov 13, 2007 7.425 7.628 7.425 7.617 108,322 +0.28(+3.77%)
Nov 12, 2007 7.091 7.617 7.041 7.340 92,359 +0.25(+3.59%)
Nov 09, 2007 6.956 7.091 6.809 7.086 45,008 +0.02(+0.32%)
Nov 08, 2007 6.718 7.125 6.718 7.063 67,898 +0.41(+6.11%)
Nov 07, 2007 6.933 7.080 6.651 6.656 47,280 -0.38(-5.46%)
Nov 06, 2007 6.944 7.097 6.668 7.041 112,322 +0.11(+1.63%)
Nov 05, 2007 6.961 7.080 6.781 6.928 64,503 -0.15(-2.08%)
Nov 02, 2007 7.052 7.148 6.939 7.074 79,990 +0.14(+1.95%)
Nov 01, 2007 7.543 7.543 6.911 6.939 146,563 -0.72(-9.44%)
Oct 31, 2007 7.651 7.730 7.385 7.662 48,524 +0.06(+0.82%)
Oct 30, 2007 7.391 7.894 7.391 7.600 124,866 +0.14(+1.82%)
Oct 29, 2007 7.577 7.577 7.312 7.464 113,255 -0.09(-1.14%)
Oct 26, 2007 7.529 7.652 7.507 7.550 65,476 +0.13(+1.81%)
Oct 25, 2007 7.475 7.566 7.356 7.416 83,957 -0.05(-0.63%)
Oct 24, 2007 7.502 7.523 7.319 7.463 79,809 -0.11(-1.44%)
Oct 23, 2007 7.609 7.609 7.443 7.572 87,210 +0.03(+0.43%)
Oct 22, 2007 7.351 7.556 7.308 7.539 85,293 +0.11(+1.45%)
Oct 19, 2007 7.545 7.572 7.399 7.432 133,391 -0.12(-1.57%)
Oct 18, 2007 7.534 7.550 7.373 7.550 66,322 +0.01(+0.14%)
Oct 17, 2007 7.599 7.636 7.335 7.539 82,345 +0.02(+0.21%)
Oct 16, 2007 7.556 7.636 7.480 7.523 52,753 -0.05(-0.64%)
Oct 15, 2007 7.647 7.647 7.464 7.572 98,038 -0.09(-1.12%)
Oct 12, 2007 7.523 7.669 7.453 7.658 42,217 +0.10(+1.28%)
Oct 11, 2007 7.561 7.609 7.453 7.561 59,688 +0.01(+0.14%)
Oct 10, 2007 7.728 7.733 7.426 7.550 55,119 -0.15(-1.89%)
Oct 09, 2007 7.615 7.695 7.529 7.695 31,158 +0.10(+1.35%)
Oct 08, 2007 7.728 7.755 7.502 7.593 49,798 -0.17(-2.15%)
Oct 05, 2007 7.695 7.776 7.566 7.760 84,577 +0.15(+1.91%)
Oct 04, 2007 7.631 7.663 7.491 7.615 43,490 +0.04(+0.57%)
Oct 03, 2007 7.609 7.695 7.443 7.572 89,843 -0.10(-1.26%)
Oct 02, 2007 7.507 7.706 7.507 7.669 80,268 +0.16(+2.08%)
Oct 01, 2007 7.292 7.631 7.292 7.512 116,162 +0.20(+2.80%)
Sep 28, 2007 7.480 7.491 7.276 7.308 105,207 -0.19(-2.58%)
Sep 27, 2007 7.480 7.512 7.313 7.502 42,979 +0.02(+0.22%)
Sep 26, 2007 7.426 7.507 7.335 7.486 32,015 +0.12(+1.68%)
Sep 25, 2007 7.324 7.383 7.173 7.362 43,815 +0.01(+0.07%)
Sep 24, 2007 7.421 7.496 7.238 7.356 69,806 -0.05(-0.73%)
Sep 21, 2007 7.550 7.550 7.308 7.410 218,231 -0.07(-0.94%)
Sep 20, 2007 7.469 7.507 7.286 7.480 82,972 -0.01(-0.07%)
Sep 19, 2007 7.104 7.486 7.087 7.486 132,386 +0.41(+5.86%)
Sep 18, 2007 6.555 7.077 6.533 7.071 102,342 +0.55(+8.42%)
Sep 17, 2007 6.630 6.630 6.479 6.522 99,989 -0.11(-1.70%)
Sep 14, 2007 6.721 6.738 6.592 6.635 42,460 -0.09(-1.36%)
Sep 13, 2007 6.883 6.883 6.651 6.727 33,204 -0.13(-1.96%)
Sep 12, 2007 6.829 6.937 6.791 6.861 57,036 +0.02(+0.31%)
Sep 11, 2007 6.721 6.883 6.625 6.840 59,812 +0.23(+3.42%)
Sep 10, 2007 6.791 6.802 6.458 6.614 61,470 -0.12(-1.84%)
Sep 07, 2007 6.802 6.802 6.630 6.738 68,790 -0.19(-2.72%)
Sep 06, 2007 6.915 6.980 6.829 6.926 22,910 +0.05(+0.70%)
Sep 05, 2007 6.904 7.017 6.856 6.877 60,706 -0.06(-0.85%)
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.