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 (%)
Feb 28, 2011 6.061 6.073 5.798 5.884 114,816 -0.13(-2.13%)
Feb 25, 2011 5.786 6.018 5.743 6.012 280,505 +0.26(+4.46%)
Feb 24, 2011 5.701 5.768 5.682 5.756 83,688 +0.03(+0.53%)
Feb 23, 2011 5.859 5.902 5.725 5.725 213,194 -0.10(-1.78%)
Feb 22, 2011 5.817 5.957 5.804 5.829 58,305 -0.08(-1.34%)
Feb 18, 2011 5.945 5.945 5.872 5.908 53,624 +0.01(+0.21%)
Feb 17, 2011 5.872 5.896 5.798 5.896 46,885 +0.03(+0.52%)
Feb 16, 2011 5.902 5.902 5.829 5.866 47,953 +0.04(+0.63%)
Feb 15, 2011 5.859 5.890 5.804 5.829 148,651 -0.04(-0.73%)
Feb 14, 2011 5.884 5.914 5.847 5.872 44,115 -0.04(-0.62%)
Feb 11, 2011 5.780 5.945 5.768 5.908 90,240 +0.09(+1.47%)
Feb 10, 2011 5.817 5.884 5.811 5.823 31,795 -0.02(-0.31%)
Feb 09, 2011 5.853 5.896 5.804 5.841 36,732 -0.07(-1.14%)
Feb 08, 2011 5.914 5.939 5.847 5.908 35,979 -0.04(-0.72%)
Feb 07, 2011 5.957 6.049 5.853 5.951 41,584 -0.02(-0.31%)
Feb 04, 2011 5.994 6.018 5.927 5.969 47,175 -0.05(-0.81%)
Feb 03, 2011 5.982 6.153 5.957 6.018 49,129 -0.04(-0.71%)
Feb 02, 2011 6.110 6.195 5.957 6.061 46,054 -0.16(-2.55%)
Feb 01, 2011 5.914 6.244 5.908 6.220 58,928 +0.34(+5.82%)
Jan 31, 2011 5.945 6.030 5.823 5.878 92,073 -0.03(-0.51%)
Jan 28, 2011 6.220 6.220 5.841 5.908 137,878 -0.29(-4.74%)
Jan 27, 2011 6.214 6.402 6.195 6.202 37,512 -0.01(-0.21%)
Jan 26, 2011 6.053 6.220 5.980 6.215 71,266 +0.18(+2.97%)
Jan 25, 2011 5.966 6.058 5.873 6.035 40,653 +0.05(+0.77%)
Jan 24, 2011 5.908 6.065 5.908 5.989 76,654 +0.10(+1.77%)
Jan 21, 2011 6.006 6.006 5.856 5.885 193,961 -0.09(-1.45%)
Jan 20, 2011 5.879 6.089 5.879 5.972 103,932 +0.08(+1.28%)
Jan 19, 2011 6.330 6.330 5.896 5.896 56,789 -0.46(-7.28%)
Jan 18, 2011 6.301 6.365 6.203 6.359 30,768 +0.02(+0.27%)
Jan 14, 2011 6.197 6.348 6.082 6.342 67,830 +0.16(+2.53%)
Jan 13, 2011 6.174 6.330 6.116 6.186 46,332 -0.10(-1.57%)
Jan 12, 2011 6.180 6.290 6.105 6.284 58,085 +0.17(+2.84%)
Jan 11, 2011 6.186 6.226 6.041 6.111 55,164 -0.06(-0.94%)
Jan 10, 2011 6.157 6.244 6.041 6.168 57,015 -0.05(-0.74%)
Jan 07, 2011 6.400 6.400 6.105 6.215 41,595 -0.16(-2.54%)
Jan 06, 2011 6.446 6.498 6.261 6.377 48,367 -0.09(-1.34%)
Jan 05, 2011 6.406 6.498 6.330 6.463 57,482 +0.06(+0.99%)
Jan 04, 2011 6.712 6.712 6.342 6.400 46,653 -0.28(-4.24%)
Jan 03, 2011 6.475 6.712 6.423 6.683 79,117 +0.34(+5.29%)
Dec 31, 2010 6.463 6.481 6.307 6.348 63,999 -0.12(-1.79%)
Dec 30, 2010 6.411 6.568 6.411 6.463 68,744 -0.06(-0.98%)
Dec 29, 2010 6.631 6.631 6.475 6.527 25,595 -0.07(-1.05%)
Dec 28, 2010 6.718 6.718 6.568 6.597 52,859 -0.15(-2.23%)
Dec 27, 2010 6.701 6.764 6.649 6.747 37,458 +0.05(+0.78%)
Dec 23, 2010 6.637 6.799 6.608 6.695 58,120 +0.06(+0.87%)
Dec 22, 2010 6.516 6.683 6.510 6.637 71,579 +0.09(+1.33%)
Dec 21, 2010 6.597 6.614 6.527 6.550 93,931 -0.03(-0.44%)
Dec 20, 2010 6.637 6.649 6.521 6.579 49,188 -0.05(-0.79%)
Dec 17, 2010 6.626 6.654 6.568 6.631 195,219 +0.01(+0.17%)
Dec 16, 2010 6.458 6.654 6.458 6.620 66,983 +0.16(+2.51%)
Dec 15, 2010 6.510 6.602 6.435 6.458 62,532 -0.06(-0.89%)
Dec 14, 2010 6.359 6.527 6.313 6.516 82,618 +0.20(+3.21%)
Dec 13, 2010 6.475 6.510 6.313 6.313 77,103 -0.16(-2.50%)
Dec 10, 2010 6.463 6.510 6.278 6.475 103,411 +0.01(+0.09%)
Dec 09, 2010 6.255 6.585 6.096 6.469 141,440 +0.24(+3.90%)
Dec 08, 2010 6.197 6.249 6.151 6.226 55,488 +0.07(+1.08%)
Dec 07, 2010 6.220 6.249 6.047 6.160 74,897 -0.04(-0.70%)
Dec 06, 2010 6.111 6.220 5.972 6.203 50,851 +0.06(+0.94%)
Dec 03, 2010 6.145 6.180 6.006 6.145 82,050 -0.05(-0.84%)
Dec 02, 2010 6.203 6.215 6.151 6.197 50,265 +0.01(+0.19%)
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.