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 29, 2016 7.825 7.848 7.701 7.724 151,466 -0.12(-1.48%)
Feb 26, 2016 7.732 7.871 7.732 7.840 130,135 +0.12(+1.50%)
Feb 25, 2016 7.724 7.817 7.724 7.724 78,720 -0.02(-0.20%)
Feb 24, 2016 7.686 7.767 7.631 7.740 195,792 -0.02(-0.20%)
Feb 23, 2016 7.724 7.871 7.647 7.755 268,408 +0.04(+0.50%)
Feb 22, 2016 7.724 7.817 7.709 7.716 128,930 +0.03(+0.40%)
Feb 19, 2016 7.724 7.825 7.686 7.686 112,803 -0.06(-0.80%)
Feb 18, 2016 7.948 8.095 7.716 7.747 88,236 -0.15(-1.95%)
Feb 17, 2016 7.910 8.110 7.763 7.902 217,061 +0.09(+1.19%)
Feb 16, 2016 7.740 7.917 7.740 7.809 126,878 +0.09(+1.20%)
Feb 12, 2016 7.678 7.716 7.716 7.716 100,593 +0.14(+1.83%)
Feb 11, 2016 7.655 7.724 7.508 7.577 138,131 -0.22(-2.87%)
Feb 10, 2016 7.917 8.002 7.801 7.801 98,576 -0.11(-1.37%)
Feb 09, 2016 7.956 7.987 7.848 7.910 228,302 -0.08(-1.06%)
Feb 08, 2016 8.056 8.072 7.948 7.995 190,572 -0.10(-1.29%)
Feb 05, 2016 8.275 8.359 8.091 8.099 131,843 -0.18(-2.22%)
Feb 04, 2016 8.344 8.459 8.175 8.283 51,056 -0.08(-0.92%)
Feb 03, 2016 8.505 8.505 8.118 8.359 68,738 -0.06(-0.73%)
Feb 02, 2016 8.367 8.459 8.352 8.421 94,067 -0.05(-0.63%)
Feb 01, 2016 8.551 8.551 8.323 8.474 50,708 -0.11(-1.34%)
Jan 29, 2016 8.237 8.612 8.237 8.589 199,125 +0.31(+3.70%)
Jan 28, 2016 7.969 8.306 7.938 8.283 80,491 +0.35(+4.44%)
Jan 27, 2016 7.999 8.110 7.923 7.930 78,706 -0.11(-1.43%)
Jan 26, 2016 7.892 8.053 7.892 8.045 93,674 +0.15(+1.94%)
Jan 25, 2016 8.244 8.261 7.884 7.892 81,116 -0.38(-4.63%)
Jan 22, 2016 8.275 8.344 8.160 8.275 89,434 +0.10(+1.22%)
Jan 21, 2016 8.375 8.413 8.160 8.175 90,084 -0.19(-2.29%)
Jan 20, 2016 8.122 8.436 8.083 8.367 124,195 +0.13(+1.58%)
Jan 19, 2016 8.436 8.497 8.168 8.237 79,595 -0.12(-1.47%)
Jan 15, 2016 8.352 8.359 8.359 8.359 81,701 -0.22(-2.59%)
Jan 14, 2016 8.681 8.762 8.566 8.581 75,115 +0.04(+0.45%)
Jan 13, 2016 8.773 8.857 8.482 8.543 174,081 -0.21(-2.45%)
Jan 12, 2016 8.742 8.788 8.612 8.758 106,659 +0.08(+0.88%)
Jan 11, 2016 8.451 8.704 8.424 8.681 60,213 +0.26(+3.09%)
Jan 08, 2016 8.643 8.643 8.413 8.421 94,222 -0.18(-2.14%)
Jan 07, 2016 8.742 8.850 8.592 8.604 57,799 -0.30(-3.36%)
Jan 06, 2016 8.704 8.934 8.704 8.903 77,133 +0.05(+0.52%)
Jan 05, 2016 8.911 8.911 8.796 8.857 22,112 +0.01(+0.09%)
Jan 04, 2016 8.880 9.026 8.716 8.850 152,971 -0.18(-2.04%)
Dec 31, 2015 9.118 9.034 9.034 9.034 94,230 -0.09(-1.01%)
Dec 30, 2015 9.156 9.225 9.095 9.125 40,960 -0.10(-1.08%)
Dec 29, 2015 9.171 9.225 9.095 9.225 21,986 +0.11(+1.26%)
Dec 28, 2015 9.133 9.199 9.011 9.110 34,117 -0.08(-0.92%)
Dec 24, 2015 9.217 9.194 9.194 9.194 29,235 -0.01(-0.08%)
Dec 23, 2015 9.072 9.240 9.026 9.202 83,822 +0.17(+1.87%)
Dec 22, 2015 9.003 9.095 8.834 9.034 58,703 +0.06(+0.68%)
Dec 21, 2015 8.896 8.988 8.842 8.972 59,648 +0.18(+2.00%)
Dec 18, 2015 9.095 9.110 8.781 8.796 238,655 -0.35(-3.85%)
Dec 17, 2015 9.355 9.417 9.118 9.148 51,402 -0.15(-1.65%)
Dec 16, 2015 9.302 9.348 9.141 9.302 61,182 +0.03(+0.33%)
Dec 15, 2015 9.049 9.279 8.919 9.271 83,730 +0.28(+3.15%)
Dec 14, 2015 8.758 9.034 8.696 8.988 182,557 +0.23(+2.62%)
Dec 11, 2015 8.658 8.796 8.658 8.758 92,354 -0.05(-0.61%)
Dec 10, 2015 8.788 8.896 8.765 8.811 78,258 +0.00(+0.00%)
Dec 09, 2015 8.873 8.949 8.811 8.811 77,069 -0.06(-0.69%)
Dec 08, 2015 8.949 9.018 8.857 8.873 99,540 -0.08(-0.86%)
Dec 07, 2015 9.087 9.095 8.905 8.949 112,524 -0.13(-1.43%)
Dec 04, 2015 8.965 9.141 8.965 9.080 63,985 +0.11(+1.28%)
Dec 03, 2015 9.034 9.125 8.942 8.965 413,768 -0.06(-0.68%)
Dec 02, 2015 9.171 9.179 9.011 9.026 134,776 -0.18(-1.92%)
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.