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 (%)
Dec 31, 2009 3.611 3.611 3.611 3.611 101,052 +0.02(+0.47%)
Dec 30, 2009 3.526 3.594 3.526 3.594 42,454 +0.03(+0.95%)
Dec 29, 2009 3.588 3.588 3.453 3.560 43,392 -0.01(-0.16%)
Dec 28, 2009 3.667 3.667 3.469 3.565 72,796 -0.10(-2.62%)
Dec 24, 2009 3.656 3.786 3.481 3.662 50,921 +0.02(+0.62%)
Dec 23, 2009 3.532 3.763 3.532 3.639 115,762 +0.12(+3.37%)
Dec 22, 2009 3.458 3.532 3.419 3.520 67,170 +0.03(+0.97%)
Dec 21, 2009 3.362 3.532 3.362 3.486 119,259 +0.17(+5.11%)
Dec 18, 2009 3.402 3.402 3.255 3.317 249,159 -0.05(-1.34%)
Dec 17, 2009 3.362 3.424 3.362 3.362 65,857 -0.03(-1.00%)
Dec 16, 2009 3.447 3.452 3.368 3.396 67,245 -0.02(-0.66%)
Dec 15, 2009 3.498 3.532 3.396 3.419 73,897 -0.08(-2.26%)
Dec 14, 2009 3.481 3.526 3.407 3.498 56,449 +0.01(+0.16%)
Dec 11, 2009 3.498 3.532 3.396 3.492 135,690 +0.01(+0.32%)
Dec 10, 2009 3.436 3.515 3.339 3.481 111,372 +0.05(+1.32%)
Dec 09, 2009 3.424 3.436 3.317 3.436 62,351 +0.02(+0.66%)
Dec 08, 2009 3.537 3.549 3.396 3.413 181,571 -0.13(-3.67%)
Dec 07, 2009 3.543 3.605 3.492 3.543 68,788 +0.01(+0.16%)
Dec 04, 2009 3.447 3.587 3.433 3.537 75,812 +0.19(+5.57%)
Dec 03, 2009 3.549 3.649 3.334 3.351 66,360 -0.19(-5.42%)
Dec 02, 2009 3.464 3.639 3.328 3.543 121,643 +0.10(+2.79%)
Dec 01, 2009 3.469 3.509 3.390 3.447 126,045 +0.02(+0.49%)
Nov 30, 2009 3.351 3.458 3.232 3.430 181,031 +0.07(+2.02%)
Nov 27, 2009 3.390 3.469 3.334 3.362 77,364 -0.06(-1.65%)
Nov 25, 2009 3.537 3.554 3.419 3.419 17,152 -0.08(-2.42%)
Nov 24, 2009 3.503 3.515 3.419 3.503 63,275 -0.01(-0.16%)
Nov 23, 2009 3.515 3.611 3.458 3.509 65,512 +0.05(+1.30%)
Nov 20, 2009 3.419 3.549 3.419 3.464 88,830 +0.03(+0.99%)
Nov 19, 2009 3.611 3.611 3.424 3.430 84,668 -0.21(-5.89%)
Nov 18, 2009 3.509 3.656 3.509 3.645 105,330 +0.15(+4.20%)
Nov 17, 2009 3.379 3.571 3.255 3.498 120,727 +0.11(+3.17%)
Nov 16, 2009 3.249 3.503 3.249 3.390 242,910 +0.22(+6.95%)
Nov 13, 2009 3.181 3.396 3.096 3.170 122,422 +0.03(+1.08%)
Nov 12, 2009 3.187 3.187 3.040 3.136 121,742 -0.05(-1.42%)
Nov 11, 2009 3.232 3.266 3.119 3.181 64,243 +0.01(+0.18%)
Nov 10, 2009 3.311 3.469 3.164 3.176 60,045 -0.15(-4.58%)
Nov 09, 2009 3.328 3.334 3.277 3.328 93,791 +0.08(+2.61%)
Nov 06, 2009 3.373 3.373 3.147 3.243 168,480 -0.19(-5.59%)
Nov 05, 2009 3.277 3.478 3.277 3.436 79,695 +0.21(+6.48%)
Nov 04, 2009 3.430 3.430 3.204 3.226 98,116 -0.18(-5.15%)
Nov 03, 2009 3.413 3.503 3.368 3.402 43,732 -0.05(-1.31%)
Nov 02, 2009 3.447 3.532 3.300 3.447 99,267 +0.01(+0.33%)
Oct 30, 2009 3.526 3.532 3.402 3.436 171,862 -0.08(-2.41%)
Oct 29, 2009 3.616 3.707 3.503 3.520 83,608 -0.06(-1.58%)
Oct 28, 2009 3.532 3.622 3.520 3.577 104,213 +0.05(+1.44%)
Oct 27, 2009 3.481 3.667 3.464 3.526 105,854 +0.05(+1.46%)
Oct 26, 2009 3.673 3.916 3.447 3.475 113,437 -0.15(-4.21%)
Oct 23, 2009 3.786 3.916 3.599 3.628 83,969 -0.27(-6.96%)
Oct 22, 2009 3.633 4.006 3.571 3.899 142,503 +0.27(+7.48%)
Oct 21, 2009 3.786 3.938 3.560 3.628 101,799 -0.16(-4.18%)
Oct 20, 2009 3.882 4.170 3.769 3.786 116,194 -0.19(-4.69%)
Oct 19, 2009 4.091 4.114 3.955 3.972 81,842 -0.08(-2.09%)
Oct 16, 2009 4.046 4.114 3.984 4.057 51,236 -0.02(-0.42%)
Oct 15, 2009 4.153 4.153 3.955 4.074 61,530 +0.00(+0.00%)
Oct 14, 2009 4.018 4.153 3.995 4.074 57,056 +0.14(+3.44%)
Oct 13, 2009 4.080 4.114 3.814 3.938 110,405 -0.15(-3.73%)
Oct 12, 2009 4.068 4.277 4.018 4.091 31,211 +0.02(+0.42%)
Oct 09, 2009 3.961 4.091 3.955 4.074 42,289 +0.12(+3.00%)
Oct 08, 2009 4.068 4.198 3.955 3.955 96,538 -0.06(-1.55%)
Oct 07, 2009 4.046 4.090 3.961 4.018 49,333 -0.09(-2.20%)
Oct 06, 2009 4.114 4.170 4.051 4.108 85,532 +0.01(+0.28%)
Oct 05, 2009 4.068 4.142 3.995 4.097 76,679 +0.07(+1.68%)
Oct 02, 2009 4.068 4.114 4.012 4.029 58,256 -0.07(-1.66%)
Oct 01, 2009 4.272 4.311 4.097 4.097 139,268 -0.14(-3.33%)
Sep 30, 2009 4.532 4.594 4.238 4.238 107,163 -0.28(-6.13%)
Sep 29, 2009 4.667 4.735 4.492 4.515 93,879 -0.16(-3.39%)
Sep 28, 2009 4.639 4.690 4.532 4.673 68,487 +0.08(+1.85%)
Sep 25, 2009 4.622 4.690 4.560 4.588 53,030 +0.03(+0.62%)
Sep 24, 2009 4.679 4.780 4.554 4.560 83,785 -0.10(-2.18%)
Sep 23, 2009 4.577 4.876 4.526 4.662 56,283 -0.03(-0.60%)
Sep 22, 2009 4.605 4.876 4.515 4.690 55,485 +0.15(+3.23%)
Sep 21, 2009 4.407 4.611 4.379 4.543 73,495 +0.08(+1.90%)
Sep 18, 2009 4.656 4.656 4.345 4.458 163,004 -0.18(-3.78%)
Sep 17, 2009 4.696 4.735 4.611 4.633 32,370 -0.06(-1.20%)
Sep 16, 2009 4.667 4.707 4.600 4.690 26,316 +0.05(+0.97%)
Sep 15, 2009 4.543 4.724 4.475 4.645 65,914 +0.07(+1.61%)
Sep 14, 2009 4.492 4.611 4.492 4.571 48,756 +0.05(+1.00%)
Sep 11, 2009 4.650 4.684 4.373 4.526 71,873 -0.03(-0.74%)
Sep 10, 2009 4.532 4.566 4.379 4.560 72,083 +0.00(+0.00%)
Sep 09, 2009 4.566 4.583 4.345 4.560 99,456 -0.01(-0.12%)
Sep 08, 2009 4.950 4.961 4.526 4.566 57,085 -0.17(-3.58%)
Sep 04, 2009 4.691 4.763 4.526 4.735 90,618 -0.01(-0.24%)
Sep 03, 2009 4.916 5.006 4.662 4.746 108,625 -0.15(-3.11%)
Sep 02, 2009 4.955 5.001 4.888 4.899 50,221 -0.05(-1.03%)
Sep 01, 2009 4.984 5.148 4.927 4.950 45,840 -0.06(-1.13%)
Aug 31, 2009 5.114 5.114 4.905 5.006 83,027 -0.16(-3.06%)
Aug 28, 2009 5.509 5.543 5.131 5.165 39,566 -0.36(-6.45%)
Aug 27, 2009 5.639 5.639 5.419 5.521 40,221 -0.16(-2.79%)
Aug 26, 2009 5.622 5.696 5.492 5.679 90,464 +0.03(+0.50%)
Aug 25, 2009 5.571 5.662 5.537 5.651 92,140 +0.11(+1.94%)
Aug 24, 2009 5.549 5.571 5.481 5.543 52,949 +0.00(+0.00%)
Aug 21, 2009 5.351 5.622 5.306 5.543 157,173 +0.30(+5.71%)
Aug 20, 2009 4.831 5.244 4.792 5.244 86,434 +0.39(+8.03%)
Aug 19, 2009 4.639 4.893 4.639 4.854 34,779 +0.10(+2.14%)
Aug 18, 2009 4.662 4.899 4.549 4.752 43,031 +0.13(+2.81%)
Aug 17, 2009 4.707 4.792 4.608 4.622 92,442 -0.19(-3.99%)
Aug 14, 2009 5.035 5.035 4.735 4.814 97,943 -0.20(-3.95%)
Aug 13, 2009 5.176 5.176 4.950 5.012 58,792 -0.12(-2.42%)
Aug 12, 2009 4.950 5.261 4.950 5.136 85,406 +0.18(+3.65%)
Aug 11, 2009 4.972 5.085 4.871 4.955 40,718 -0.04(-0.79%)
Aug 10, 2009 4.944 5.114 4.916 4.995 95,692 -0.01(-0.23%)
Aug 07, 2009 4.950 5.052 4.888 5.006 143,620 +0.16(+3.38%)
Aug 06, 2009 4.955 4.955 4.837 4.842 56,991 -0.07(-1.38%)
Aug 05, 2009 5.057 5.057 4.865 4.910 74,924 -0.18(-3.44%)
Aug 04, 2009 4.950 5.114 4.950 5.085 123,192 +0.05(+0.90%)
Aug 03, 2009 5.159 5.159 4.933 5.040 97,260 -0.07(-1.33%)
Jul 31, 2009 5.153 5.244 5.063 5.108 117,886 -0.09(-1.74%)
Jul 30, 2009 5.238 5.238 5.119 5.198 91,235 +0.04(+0.77%)
Jul 29, 2009 4.916 5.215 4.916 5.159 62,491 +0.01(+0.11%)
Jul 28, 2009 5.153 5.215 4.944 5.153 78,499 -0.04(-0.76%)
Jul 27, 2009 5.091 5.193 4.967 5.193 120,325 +0.05(+0.88%)
Jul 24, 2009 5.396 5.396 4.944 5.148 134,964 -0.53(-9.26%)
Jul 23, 2009 5.328 5.673 5.300 5.673 94,138 +0.31(+5.80%)
Jul 22, 2009 5.238 5.368 5.187 5.362 34,258 +0.06(+1.17%)
Jul 21, 2009 5.441 5.441 5.193 5.300 97,325 -0.08(-1.57%)
Jul 20, 2009 5.413 5.487 5.351 5.385 36,138 +0.03(+0.53%)
Jul 17, 2009 5.419 5.464 5.266 5.357 107,685 -0.06(-1.04%)
Jul 16, 2009 5.385 5.453 5.142 5.413 72,816 +0.00(+0.00%)
Jul 15, 2009 5.187 5.419 5.085 5.413 105,294 +0.32(+6.21%)
Jul 14, 2009 5.085 5.182 5.069 5.097 48,997 -0.03(-0.66%)
Jul 13, 2009 5.176 5.227 5.046 5.131 100,374 +0.01(+0.22%)
Jul 10, 2009 5.063 5.193 5.023 5.119 56,736 +0.04(+0.78%)
Jul 09, 2009 5.170 5.239 5.074 5.080 89,910 -0.03(-0.66%)
Jul 08, 2009 5.153 5.249 5.012 5.114 131,756 +0.00(+0.00%)
Jul 07, 2009 5.300 5.311 5.097 5.114 138,582 -0.18(-3.42%)
Jul 06, 2009 5.080 5.362 5.035 5.295 79,824 +0.21(+4.11%)
Jul 02, 2009 5.311 5.311 5.085 5.085 152,262 -0.34(-6.25%)
Jul 01, 2009 5.153 5.487 5.091 5.424 99,842 +0.34(+6.79%)
Jun 30, 2009 5.436 5.481 5.063 5.080 124,257 -0.33(-6.16%)
Jun 29, 2009 5.334 5.492 5.091 5.413 105,443 -0.01(-0.21%)
Jun 26, 2009 4.939 5.424 4.933 5.424 545,396 +0.44(+8.72%)
Jun 25, 2009 4.939 5.040 4.865 4.989 92,188 +0.06(+1.26%)
Jun 24, 2009 4.984 5.136 4.927 4.927 104,893 -0.02(-0.46%)
Jun 23, 2009 5.136 5.227 4.922 4.950 115,416 -0.11(-2.23%)
Jun 22, 2009 5.097 5.097 4.944 5.063 86,425 -0.11(-2.08%)
Jun 19, 2009 5.278 5.278 4.995 5.170 154,814 -0.02(-0.33%)
Jun 18, 2009 5.035 5.187 5.035 5.187 30,537 +0.16(+3.15%)
Jun 17, 2009 5.074 5.153 4.910 5.029 92,688 -0.03(-0.56%)
Jun 16, 2009 5.306 5.515 5.035 5.057 173,433 -0.13(-2.51%)
Jun 15, 2009 5.554 5.554 5.170 5.187 158,313 -0.39(-6.99%)
Jun 12, 2009 5.340 5.622 5.328 5.577 66,788 +0.14(+2.49%)
Jun 11, 2009 5.645 5.830 5.424 5.441 110,841 -0.20(-3.51%)
Jun 10, 2009 6.131 6.136 5.571 5.639 107,869 -0.52(-8.44%)
Jun 09, 2009 6.459 6.459 6.148 6.159 67,107 -0.26(-4.05%)
Jun 08, 2009 6.442 6.651 6.306 6.419 56,931 -0.12(-1.82%)
Jun 05, 2009 6.690 6.690 6.362 6.538 40,920 -0.07(-1.11%)
Jun 04, 2009 6.475 6.611 6.368 6.611 73,396 +0.18(+2.72%)
Jun 03, 2009 6.470 6.555 6.278 6.436 82,470 -0.14(-2.06%)
Jun 02, 2009 6.233 6.622 6.006 6.572 114,235 +0.21(+3.38%)
Jun 01, 2009 5.922 6.402 5.718 6.357 223,213 +0.37(+6.23%)
May 29, 2009 5.651 5.984 5.504 5.984 625,828 +0.37(+6.54%)
May 28, 2009 5.566 5.622 5.244 5.617 128,574 +0.12(+2.16%)
May 27, 2009 5.379 5.566 5.368 5.498 125,972 +0.06(+1.14%)
May 26, 2009 5.238 5.453 5.187 5.436 219,167 +0.19(+3.55%)
May 22, 2009 5.153 5.283 5.119 5.249 82,573 +0.13(+2.54%)
May 21, 2009 4.893 5.142 4.809 5.119 69,590 +0.12(+2.37%)
May 20, 2009 4.718 5.261 4.718 5.001 81,553 -0.19(-3.59%)
May 19, 2009 5.176 5.249 5.052 5.187 53,149 -0.06(-1.18%)
May 18, 2009 5.153 5.255 5.035 5.249 103,236 +0.28(+5.69%)
May 15, 2009 5.085 5.085 4.842 4.967 91,165 -0.07(-1.46%)
May 14, 2009 5.012 5.125 4.554 5.040 77,132 +0.07(+1.36%)
May 13, 2009 4.854 5.057 4.854 4.972 109,344 -0.01(-0.23%)
May 12, 2009 4.871 5.080 4.859 4.984 100,482 +0.18(+3.76%)
May 11, 2009 4.746 4.871 4.746 4.803 45,640 +0.01(+0.12%)
May 08, 2009 4.656 4.831 4.532 4.797 85,163 +0.26(+5.73%)
May 07, 2009 4.690 4.888 4.492 4.537 62,911 -0.07(-1.47%)
May 06, 2009 4.679 4.707 4.549 4.605 60,042 +0.02(+0.37%)
May 05, 2009 4.803 4.842 4.577 4.588 92,278 -0.31(-6.24%)
May 04, 2009 4.803 4.893 4.645 4.893 40,263 +0.29(+6.26%)
May 01, 2009 4.775 4.842 4.577 4.605 63,850 -0.20(-4.23%)
Apr 30, 2009 4.820 4.978 4.656 4.809 85,923 +0.06(+1.19%)
Apr 29, 2009 4.690 4.950 4.633 4.752 140,365 +0.08(+1.82%)
Apr 28, 2009 4.752 4.854 4.662 4.667 71,616 -0.14(-2.94%)
Apr 27, 2009 4.763 4.916 4.639 4.809 131,577 -0.08(-1.73%)
Apr 24, 2009 4.922 5.063 4.775 4.893 112,311 +0.03(+0.70%)
Apr 23, 2009 5.057 5.057 4.611 4.859 57,150 -0.20(-4.02%)
Apr 22, 2009 4.927 5.244 4.842 5.063 86,377 +0.01(+0.11%)
Apr 21, 2009 4.684 5.057 4.571 5.057 94,016 +0.37(+7.83%)
Apr 20, 2009 5.080 5.080 4.667 4.690 105,625 -0.62(-11.61%)
Apr 17, 2009 5.334 5.334 5.187 5.306 105,284 +0.00(+0.00%)
Apr 16, 2009 5.085 5.323 4.944 5.306 62,996 +0.19(+3.76%)
Apr 15, 2009 4.961 5.125 4.939 5.114 36,338 +0.15(+3.08%)
Apr 14, 2009 5.255 5.271 4.888 4.961 60,829 -0.45(-8.25%)
Apr 13, 2009 5.119 5.430 5.057 5.408 73,566 +0.18(+3.46%)
Apr 09, 2009 4.792 5.311 4.792 5.227 133,973 +0.57(+12.12%)
Apr 08, 2009 4.520 4.667 4.503 4.662 30,314 +0.15(+3.38%)
Apr 07, 2009 4.645 4.797 4.503 4.509 81,201 -0.24(-5.11%)
Apr 06, 2009 4.803 4.888 4.605 4.752 60,713 -0.27(-5.29%)
Apr 03, 2009 4.882 5.018 4.820 5.018 73,779 -0.04(-0.78%)
Apr 02, 2009 4.961 5.057 4.600 5.057 150,812 +0.24(+5.05%)
Apr 01, 2009 4.430 4.848 4.402 4.814 81,435 +0.28(+6.10%)
Mar 31, 2009 4.577 4.752 4.464 4.537 79,433 +0.01(+0.12%)
Mar 30, 2009 4.492 4.622 4.492 4.532 81,217 -0.54(-10.69%)
Mar 26, 2009 4.826 5.080 4.769 5.074 111,795 +0.21(+4.30%)
Mar 25, 2009 4.532 4.882 4.503 4.865 96,883 +0.37(+8.30%)
Mar 24, 2009 4.560 4.792 4.492 4.492 86,369 -0.18(-3.87%)
Mar 23, 2009 4.492 4.673 4.204 4.673 130,543 +0.55(+13.44%)
Mar 20, 2009 4.492 4.520 4.119 4.119 136,474 -0.31(-7.02%)
Mar 19, 2009 4.362 4.515 4.240 4.430 88,085 +0.12(+2.75%)
Mar 18, 2009 3.995 4.311 3.876 4.311 84,891 +0.30(+7.46%)
Mar 17, 2009 3.769 4.012 3.769 4.012 93,451 +0.24(+6.45%)
Mar 16, 2009 3.950 4.051 3.741 3.769 81,573 -0.11(-2.91%)
Mar 13, 2009 3.814 4.051 3.746 3.882 144,540 +0.10(+2.69%)
Mar 12, 2009 3.204 3.859 3.142 3.780 120,486 +0.58(+17.99%)
Mar 11, 2009 3.616 3.673 3.204 3.204 67,919 -0.38(-10.71%)
Mar 10, 2009 3.198 3.594 3.193 3.588 93,570 +0.50(+16.09%)
Mar 09, 2009 3.402 3.474 3.029 3.091 87,691 -0.36(-10.33%)
Mar 06, 2009 3.447 3.582 3.170 3.447 79,566 +0.05(+1.33%)
Mar 05, 2009 3.571 3.616 3.390 3.402 81,132 -0.29(-7.81%)
Mar 04, 2009 3.549 3.741 3.498 3.690 111,869 +0.05(+1.24%)
Mar 02, 2009 3.673 3.769 3.475 3.645 110,784 -0.10(-2.57%)
Feb 27, 2009 3.718 3.967 3.543 3.741 80,081 -0.07(-1.93%)
Feb 26, 2009 3.871 4.057 3.684 3.814 121,518 -0.01(-0.30%)
Feb 25, 2009 4.097 4.097 3.695 3.825 100,721 -0.31(-7.39%)
Feb 24, 2009 3.729 4.136 3.729 4.131 154,596 +0.47(+12.81%)
Feb 23, 2009 3.893 3.893 3.633 3.662 68,248 -0.19(-4.99%)
Feb 20, 2009 3.814 3.910 3.701 3.854 81,757 -0.03(-0.87%)
Feb 19, 2009 4.023 4.091 3.882 3.888 55,179 -0.07(-1.71%)
Feb 18, 2009 4.091 4.147 3.842 3.955 55,313 -0.07(-1.82%)
Feb 17, 2009 4.300 4.390 4.018 4.029 188,092 -0.16(-3.78%)
Feb 13, 2009 4.238 4.289 4.034 4.187 74,504 +0.01(+0.27%)
Feb 12, 2009 4.080 4.215 4.046 4.176 124,880 +0.00(+0.00%)
Feb 11, 2009 4.040 4.232 4.040 4.176 42,704 +0.16(+3.94%)
Feb 10, 2009 4.379 4.441 4.018 4.018 111,267 -0.38(-8.61%)
Feb 09, 2009 4.379 4.447 4.283 4.396 44,613 -0.02(-0.51%)
Feb 06, 2009 4.362 4.478 4.221 4.419 171,225 +0.15(+3.44%)
Feb 05, 2009 4.283 4.492 4.198 4.272 82,493 -0.05(-1.05%)
Feb 04, 2009 4.492 4.690 4.317 4.317 168,257 -0.16(-3.66%)
Feb 03, 2009 4.594 4.594 4.292 4.481 81,038 -0.08(-1.73%)
Feb 02, 2009 4.351 4.729 4.351 4.560 154,502 +0.15(+3.33%)
Jan 30, 2009 4.447 4.577 4.413 4.413 87,533 +0.02(+0.39%)
Jan 29, 2009 4.503 4.701 4.323 4.396 46,703 -0.18(-3.95%)
Jan 28, 2009 4.724 4.797 4.470 4.577 157,987 +0.12(+2.79%)
Jan 27, 2009 4.628 4.628 4.436 4.453 96,883 -0.14(-3.07%)
Jan 26, 2009 4.588 4.746 4.520 4.594 125,839 +0.00(+0.00%)
Jan 23, 2009 4.600 4.786 4.537 4.594 96,562 +0.03(+0.62%)
Jan 22, 2009 5.176 5.176 4.532 4.566 132,702 -0.85(-15.75%)
Jan 21, 2009 5.012 5.424 4.792 5.419 59,076 +0.49(+9.98%)
Jan 20, 2009 5.475 5.598 4.927 4.927 113,230 -0.68(-12.10%)
Jan 16, 2009 5.696 5.713 5.255 5.605 77,380 -0.08(-1.49%)
Jan 15, 2009 5.244 5.690 5.085 5.690 61,962 +0.46(+8.75%)
Jan 14, 2009 5.487 5.764 5.232 5.232 66,112 -0.44(-7.77%)
Jan 13, 2009 5.453 5.741 5.368 5.673 39,539 +0.24(+4.37%)
Jan 12, 2009 5.481 5.820 5.430 5.436 45,006 -0.06(-1.03%)
Jan 09, 2009 5.803 6.006 5.492 5.492 111,395 -0.73(-11.80%)
Jan 08, 2009 5.893 6.233 5.893 6.227 39,589 +0.21(+3.57%)
Jan 07, 2009 6.097 6.131 5.933 6.012 36,283 -0.21(-3.45%)
Jan 06, 2009 6.131 6.515 6.080 6.227 28,629 +0.16(+2.70%)
Jan 05, 2009 6.498 6.498 5.973 6.063 50,296 -0.41(-6.37%)
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.