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

Lakeland Bancorp Inc (NQ: LBAI )

13.26 +0.09 (+0.68%)
Streaming Delayed Price Updated: 1:42 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 (%)
Dec 31, 2020 11.16 11.16 11.16 84,378 +0.04(+0.39%)
Dec 30, 2020 11.01 11.15 10.93 11.12 84,378 +0.11(+1.04%)
Dec 29, 2020 11.18 11.18 10.93 11.00 117,060 -0.20(-1.80%)
Dec 28, 2020 11.16 11.34 11.02 11.21 95,732 +0.18(+1.59%)
Dec 24, 2020 11.08 11.08 10.90 11.03 42,322 -0.03(-0.24%)
Dec 23, 2020 10.79 11.06 10.79 11.06 129,014 +0.39(+3.62%)
Dec 22, 2020 10.92 10.92 10.66 10.67 179,975 -0.18(-1.70%)
Dec 21, 2020 11.24 11.30 10.71 10.86 182,278 -0.20(-1.83%)
Dec 18, 2020 11.32 11.48 11.02 11.06 562,590 -0.20(-1.80%)
Dec 17, 2020 11.30 11.30 11.07 11.26 141,477 -0.05(-0.47%)
Dec 16, 2020 11.37 11.39 11.25 11.31 126,536 +0.03(+0.23%)
Dec 15, 2020 11.12 11.33 10.93 11.29 115,488 +0.24(+2.15%)
Dec 14, 2020 11.36 11.37 10.96 11.05 136,382 +0.03(+0.24%)
Dec 11, 2020 11.09 11.18 10.95 11.02 143,918 -0.14(-1.26%)
Dec 10, 2020 11.07 11.22 11.02 11.16 114,006 -0.04(-0.39%)
Dec 09, 2020 11.42 11.42 11.14 11.21 167,085 -0.03(-0.23%)
Dec 08, 2020 11.13 11.24 11.00 11.23 215,022 +0.00(+0.00%)
Dec 07, 2020 11.24 11.26 11.00 11.23 101,432 -0.04(-0.31%)
Dec 04, 2020 11.10 11.29 11.03 11.27 98,296 +0.31(+2.81%)
Dec 03, 2020 11.04 11.06 10.86 10.96 92,502 -0.06(-0.56%)
Dec 02, 2020 10.86 11.06 10.62 11.02 93,841 +0.18(+1.62%)
Dec 01, 2020 10.86 11.02 10.69 10.85 134,691 +0.28(+2.66%)
Nov 30, 2020 10.95 10.97 10.54 10.57 205,925 -0.51(-4.60%)
Nov 27, 2020 11.39 11.41 10.96 11.07 73,267 -0.30(-2.63%)
Nov 25, 2020 11.34 11.45 11.26 11.37 142,553 -0.12(-1.07%)
Nov 24, 2020 11.09 11.59 11.00 11.50 175,902 +0.56(+5.14%)
Nov 23, 2020 10.84 11.05 10.68 10.93 186,124 +0.28(+2.64%)
Nov 20, 2020 10.57 10.71 10.49 10.65 83,506 -0.11(-0.98%)
Nov 19, 2020 11.03 11.03 10.51 10.76 84,359 -0.02(-0.16%)
Nov 18, 2020 11.13 11.13 10.76 10.78 101,252 -0.25(-2.31%)
Nov 17, 2020 10.86 11.07 10.69 11.03 134,166 -0.06(-0.55%)
Nov 16, 2020 10.93 11.21 10.90 11.09 156,926 +0.46(+4.30%)
Nov 13, 2020 10.57 10.76 10.50 10.64 189,426 +0.25(+2.46%)
Nov 12, 2020 10.45 10.53 10.26 10.38 208,706 -0.27(-2.56%)
Nov 11, 2020 11.15 11.15 10.57 10.65 116,905 -0.43(-3.89%)
Nov 10, 2020 10.83 11.19 10.70 11.08 199,368 +0.34(+3.19%)
Nov 09, 2020 10.60 11.04 10.23 10.74 220,451 +1.40(+14.96%)
Nov 06, 2020 9.765 10.01 9.326 9.343 94,314 -0.29(-3.01%)
Nov 05, 2020 9.256 9.660 9.256 9.634 111,366 +0.35(+3.79%)
Nov 04, 2020 9.686 9.686 9.256 9.282 211,428 -0.68(-6.80%)
Nov 03, 2020 9.897 10.06 9.871 9.959 130,535 +0.28(+2.91%)
Nov 02, 2020 9.880 9.897 9.616 9.677 204,946 -0.11(-1.08%)
Oct 30, 2020 9.554 9.871 9.554 9.783 220,826 +0.24(+2.49%)
Oct 29, 2020 9.282 9.669 9.106 9.546 154,297 +0.23(+2.45%)
Oct 28, 2020 9.396 9.625 9.317 9.317 217,374 -0.28(-2.93%)
Oct 27, 2020 9.985 10.02 9.590 9.598 185,368 -0.46(-4.55%)
Oct 26, 2020 10.34 10.35 9.906 10.06 144,245 -0.29(-2.80%)
Oct 23, 2020 10.37 10.51 10.20 10.35 180,552 +0.24(+2.35%)
Oct 22, 2020 8.974 10.22 8.974 10.11 249,329 +0.72(+7.68%)
Oct 21, 2020 9.379 9.458 9.335 9.387 106,655 -0.01(-0.09%)
Oct 20, 2020 9.379 9.554 9.352 9.396 80,299 +0.14(+1.52%)
Oct 19, 2020 9.370 9.431 9.238 9.256 331,028 -0.05(-0.57%)
Oct 16, 2020 9.185 9.326 9.089 9.308 145,625 +0.07(+0.76%)
Oct 15, 2020 8.904 9.273 8.904 9.238 113,114 +0.22(+2.44%)
Oct 14, 2020 9.141 9.185 9.009 9.018 125,722 -0.12(-1.35%)
Oct 13, 2020 9.440 9.440 9.141 9.141 138,343 -0.36(-3.79%)
Oct 12, 2020 9.273 9.546 9.247 9.502 119,228 +0.18(+1.98%)
Oct 09, 2020 9.642 9.713 9.273 9.317 169,516 -0.28(-2.93%)
Oct 08, 2020 9.581 9.669 9.466 9.598 181,496 +0.13(+1.39%)
Oct 07, 2020 9.352 9.669 9.352 9.466 234,871 +0.21(+2.28%)
Oct 06, 2020 9.352 9.642 9.238 9.256 202,679 +0.03(+0.29%)
Oct 05, 2020 9.036 9.282 9.018 9.229 424,557 +0.24(+2.64%)
Oct 02, 2020 8.605 9.036 8.605 8.992 109,446 +0.21(+2.40%)
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.