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

Lakeland Bancorp Inc (NQ: LBAI )

13.31 +0.19 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2014 8.988 8.712 8.712 8.712 158,196 -0.26(-2.90%)
Dec 30, 2014 8.988 9.055 8.839 8.973 91,552 -0.16(-1.71%)
Dec 29, 2014 9.062 9.137 8.943 9.129 57,474 +0.10(+1.07%)
Dec 26, 2014 8.936 9.055 8.913 9.033 61,728 +0.10(+1.08%)
Dec 24, 2014 8.936 8.936 8.936 8.936 25,918 +0.01(+0.08%)
Dec 23, 2014 8.861 8.936 8.794 8.928 55,113 +0.07(+0.84%)
Dec 22, 2014 8.839 8.861 8.742 8.854 39,978 -0.01(-0.08%)
Dec 19, 2014 8.854 8.876 8.727 8.861 257,714 -0.02(-0.25%)
Dec 18, 2014 8.824 8.913 8.697 8.884 77,779 +0.12(+1.36%)
Dec 17, 2014 8.385 8.772 8.362 8.764 118,040 +0.39(+4.72%)
Dec 16, 2014 8.169 8.556 8.169 8.370 101,553 +0.14(+1.72%)
Dec 15, 2014 8.303 8.377 8.027 8.228 137,245 -0.05(-0.63%)
Dec 12, 2014 8.273 8.437 8.273 8.280 49,308 -0.12(-1.42%)
Dec 11, 2014 8.355 8.504 8.355 8.400 38,090 +0.11(+1.35%)
Dec 10, 2014 8.556 8.601 8.273 8.288 81,945 -0.28(-3.22%)
Dec 09, 2014 8.280 8.563 8.266 8.563 61,246 +0.17(+2.04%)
Dec 08, 2014 8.355 8.563 8.303 8.392 58,094 -0.01(-0.18%)
Dec 05, 2014 8.199 8.467 8.199 8.407 77,639 +0.20(+2.45%)
Dec 04, 2014 8.184 8.280 8.132 8.206 45,934 -0.06(-0.72%)
Dec 03, 2014 8.221 8.377 8.109 8.266 72,742 +0.05(+0.63%)
Dec 02, 2014 8.050 8.243 8.035 8.213 56,332 +0.22(+2.70%)
Dec 01, 2014 8.139 8.303 7.997 7.997 100,218 -0.22(-2.63%)
Nov 28, 2014 8.377 8.392 8.169 8.213 77,890 -0.19(-2.30%)
Nov 26, 2014 8.385 8.407 8.407 8.407 60,700 +0.02(+0.27%)
Nov 25, 2014 8.414 8.429 8.340 8.385 86,292 +0.03(+0.36%)
Nov 24, 2014 8.243 8.392 8.243 8.355 58,554 +0.16(+1.91%)
Nov 21, 2014 8.295 8.310 8.191 8.199 80,208 +0.01(+0.09%)
Nov 20, 2014 8.094 8.206 8.087 8.191 65,239 +0.03(+0.36%)
Nov 19, 2014 8.362 8.362 8.079 8.161 86,380 -0.18(-2.14%)
Nov 18, 2014 8.392 8.424 8.266 8.340 68,231 +0.00(+0.00%)
Nov 17, 2014 8.452 8.452 8.228 8.340 95,108 -0.10(-1.15%)
Nov 14, 2014 8.467 8.504 8.370 8.437 163,913 +0.01(+0.18%)
Nov 13, 2014 8.511 8.511 8.269 8.422 113,464 -0.04(-0.44%)
Nov 12, 2014 7.908 8.474 7.908 8.459 175,505 +0.49(+6.17%)
Nov 11, 2014 8.005 8.057 7.960 7.968 181,436 +0.01(+0.09%)
Nov 10, 2014 8.057 8.057 7.923 7.960 159,794 -0.04(-0.56%)
Nov 07, 2014 8.102 8.102 7.953 8.005 70,111 -0.11(-1.38%)
Nov 06, 2014 8.251 8.325 8.079 8.117 88,906 -0.10(-1.27%)
Nov 05, 2014 8.251 8.321 8.132 8.221 50,574 +0.01(+0.09%)
Nov 04, 2014 8.065 8.236 7.945 8.213 47,802 +0.10(+1.19%)
Nov 03, 2014 8.184 8.295 8.102 8.117 72,883 -0.07(-0.82%)
Oct 31, 2014 8.303 8.355 8.132 8.184 165,337 +0.01(+0.18%)
Oct 30, 2014 8.012 8.191 8.012 8.169 135,559 +0.12(+1.43%)
Oct 29, 2014 8.068 8.135 7.950 8.053 95,962 -0.03(-0.37%)
Oct 28, 2014 7.639 8.090 7.639 8.083 170,787 +0.51(+6.74%)
Oct 27, 2014 7.624 7.676 7.573 7.573 51,805 -0.12(-1.54%)
Oct 24, 2014 7.735 7.750 7.617 7.691 94,054 -0.01(-0.19%)
Oct 23, 2014 7.587 7.817 7.587 7.706 83,752 +0.21(+2.86%)
Oct 22, 2014 7.787 7.809 7.491 7.491 77,172 -0.25(-3.25%)
Oct 21, 2014 7.802 8.009 7.639 7.743 82,817 -0.04(-0.57%)
Oct 20, 2014 7.713 7.735 7.713 7.787 43,093 +0.05(+0.67%)
Oct 17, 2014 8.120 8.120 7.713 7.735 75,869 -0.24(-3.06%)
Oct 16, 2014 7.684 8.024 7.684 7.979 66,808 +0.18(+2.27%)
Oct 15, 2014 7.647 7.839 7.573 7.802 126,681 +0.01(+0.09%)
Oct 14, 2014 7.765 7.935 7.698 7.795 165,796 +0.14(+1.84%)
Oct 13, 2014 7.432 7.721 7.225 7.654 92,879 +0.25(+3.40%)
Oct 10, 2014 7.269 7.565 7.269 7.403 74,563 +0.08(+1.11%)
Oct 09, 2014 7.506 7.506 7.262 7.321 98,841 -0.20(-2.65%)
Oct 08, 2014 7.255 7.587 7.247 7.521 72,237 +0.24(+3.25%)
Oct 07, 2014 7.299 7.425 7.284 7.284 61,256 -0.09(-1.20%)
Oct 06, 2014 7.440 7.513 7.373 7.373 43,106 -0.07(-0.89%)
Oct 03, 2014 7.528 7.580 7.440 7.440 80,449 +0.02(+0.30%)
Oct 02, 2014 7.210 7.440 7.210 7.417 45,585 +0.18(+2.56%)
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.