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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2010 6.064 6.108 5.879 6.047 105,055 -0.09(-1.51%)
Nov 29, 2010 6.168 6.244 6.111 6.139 62,787 -0.05(-0.84%)
Nov 26, 2010 6.139 6.215 6.035 6.192 21,728 +0.01(+0.09%)
Nov 24, 2010 6.076 6.186 6.186 6.186 108,729 +0.17(+2.79%)
Nov 23, 2010 5.775 6.064 5.763 6.018 149,280 +0.14(+2.46%)
Nov 22, 2010 5.850 5.943 5.700 5.873 36,552 +0.00(+0.00%)
Nov 19, 2010 5.746 5.879 5.677 5.873 51,893 +0.14(+2.53%)
Nov 18, 2010 5.769 5.931 5.711 5.729 83,838 +0.05(+0.92%)
Nov 17, 2010 5.734 5.781 5.636 5.677 54,290 -0.08(-1.31%)
Nov 16, 2010 5.972 6.018 5.682 5.752 86,019 -0.24(-4.05%)
Nov 15, 2010 6.180 6.180 5.960 5.995 50,652 +0.03(+0.58%)
Nov 12, 2010 5.948 6.012 5.902 5.960 44,246 -0.08(-1.25%)
Nov 11, 2010 5.972 6.070 5.833 6.035 35,240 -0.04(-0.67%)
Nov 10, 2010 5.989 6.076 5.891 6.076 54,852 +0.12(+2.04%)
Nov 09, 2010 5.960 5.983 5.873 5.954 103,206 -0.02(-0.29%)
Nov 08, 2010 5.966 6.018 5.867 5.972 29,314 -0.03(-0.58%)
Nov 05, 2010 5.867 6.076 5.786 6.006 68,298 +0.15(+2.57%)
Nov 04, 2010 5.515 5.856 5.515 5.856 123,138 +0.37(+6.75%)
Nov 03, 2010 5.416 5.486 5.393 5.486 38,705 +0.04(+0.74%)
Nov 02, 2010 5.358 5.445 5.329 5.445 78,377 +0.17(+3.29%)
Nov 01, 2010 5.370 5.376 5.190 5.271 72,764 -0.09(-1.73%)
Oct 29, 2010 5.306 5.381 5.306 5.364 43,923 +0.03(+0.54%)
Oct 28, 2010 5.387 5.406 5.266 5.335 54,867 +0.02(+0.44%)
Oct 27, 2010 5.289 5.329 5.185 5.312 48,907 -0.04(-0.76%)
Oct 25, 2010 5.329 5.364 4.944 5.352 42,256 +0.09(+1.64%)
Oct 22, 2010 5.077 5.272 5.059 5.266 67,510 +0.21(+4.09%)
Oct 21, 2010 5.306 5.370 4.956 5.059 58,742 -0.20(-3.83%)
Oct 20, 2010 5.278 5.364 5.226 5.261 46,643 +0.01(+0.11%)
Oct 19, 2010 5.255 5.404 5.186 5.255 58,688 -0.10(-1.83%)
Oct 18, 2010 5.249 5.352 5.215 5.352 105,065 +0.14(+2.65%)
Oct 15, 2010 5.358 5.358 5.174 5.215 108,382 -0.03(-0.55%)
Oct 14, 2010 5.284 5.318 5.174 5.243 64,816 -0.04(-0.76%)
Oct 13, 2010 5.169 5.312 5.088 5.284 74,386 +0.13(+2.57%)
Oct 12, 2010 5.100 5.174 5.088 5.151 26,193 +0.02(+0.34%)
Oct 11, 2010 5.174 5.192 5.088 5.134 20,263 -0.05(-0.89%)
Oct 08, 2010 5.036 5.197 5.025 5.180 75,464 +0.13(+2.50%)
Oct 07, 2010 5.123 5.123 4.967 5.054 79,552 -0.02(-0.34%)
Oct 06, 2010 4.910 5.082 4.824 5.071 145,272 +0.13(+2.68%)
Oct 05, 2010 4.737 4.939 4.657 4.939 133,283 +0.27(+5.79%)
Oct 04, 2010 4.778 4.789 4.611 4.668 98,372 -0.14(-2.87%)
Oct 01, 2010 4.904 4.904 4.760 4.806 20,728 -0.04(-0.83%)
Sep 30, 2010 4.887 4.927 4.809 4.847 64,682 +0.01(+0.12%)
Sep 29, 2010 4.812 4.887 4.749 4.841 61,210 -0.01(-0.12%)
Sep 28, 2010 4.755 4.881 4.634 4.847 91,611 +0.12(+2.55%)
Sep 27, 2010 4.893 4.893 4.663 4.726 53,362 -0.18(-3.63%)
Sep 24, 2010 4.691 4.904 4.634 4.904 106,204 +0.30(+6.49%)
Sep 23, 2010 4.645 4.772 4.599 4.605 66,760 -0.09(-1.96%)
Sep 22, 2010 4.743 4.835 4.634 4.697 57,422 -0.05(-1.09%)
Sep 21, 2010 4.737 4.944 4.726 4.749 90,546 -0.18(-3.62%)
Sep 20, 2010 4.709 4.956 4.657 4.927 95,566 +0.25(+5.28%)
Sep 17, 2010 4.691 4.726 4.599 4.680 114,722 -0.03(-0.61%)
Sep 15, 2010 4.709 4.772 4.611 4.709 68,467 -0.01(-0.24%)
Sep 14, 2010 4.835 4.835 4.720 4.720 55,186 -0.12(-2.49%)
Sep 13, 2010 4.691 4.870 4.645 4.841 72,104 +0.22(+4.73%)
Sep 10, 2010 4.645 4.680 4.599 4.622 28,765 -0.01(-0.12%)
Sep 09, 2010 4.760 4.760 4.605 4.628 49,737 -0.06(-1.23%)
Sep 08, 2010 4.640 4.778 4.599 4.686 86,553 +0.07(+1.62%)
Sep 07, 2010 4.766 4.766 4.599 4.611 53,532 -0.18(-3.72%)
Sep 03, 2010 4.795 4.795 4.628 4.789 60,655 +0.07(+1.59%)
Sep 02, 2010 4.743 4.743 4.565 4.714 56,143 -0.03(-0.73%)
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.