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

Lakeland Bancorp Inc (NQ: LBAI )

13.17 -0.14 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 7.539 7.819 7.459 7.577 130,470 -0.01(-0.07%)
Feb 27, 2007 7.674 7.873 7.534 7.582 125,048 -0.21(-2.69%)
Feb 26, 2007 7.852 7.911 7.652 7.792 56,198 +0.00(+0.00%)
Feb 23, 2007 7.959 7.959 7.782 7.792 31,047 -0.16(-2.03%)
Feb 22, 2007 7.905 7.959 7.765 7.954 36,620 +0.04(+0.54%)
Feb 21, 2007 7.706 7.959 7.706 7.911 64,099 +0.16(+2.01%)
Feb 20, 2007 7.625 7.776 7.609 7.755 42,741 +0.10(+1.26%)
Feb 16, 2007 7.561 7.658 7.496 7.658 64,807 +0.10(+1.35%)
Feb 15, 2007 7.787 7.787 7.545 7.556 41,723 -0.18(-2.30%)
Feb 14, 2007 7.825 7.878 7.717 7.733 49,516 -0.07(-0.90%)
Feb 13, 2007 7.776 7.835 7.755 7.803 38,642 +0.01(+0.07%)
Feb 12, 2007 7.862 7.862 7.679 7.798 53,182 +0.02(+0.21%)
Feb 09, 2007 7.905 7.921 7.690 7.782 50,971 -0.15(-1.83%)
Feb 08, 2007 7.954 7.997 7.852 7.927 33,076 -0.02(-0.27%)
Feb 07, 2007 8.034 8.034 7.948 7.948 62,269 -0.06(-0.74%)
Feb 06, 2007 7.970 8.067 7.943 8.008 32,673 +0.08(+0.95%)
Feb 05, 2007 7.970 7.970 7.873 7.932 163,196 -0.06(-0.81%)
Feb 02, 2007 8.018 8.056 7.959 7.997 57,049 +0.02(+0.20%)
Feb 01, 2007 7.986 7.991 7.911 7.981 113,618 +0.00(+0.00%)
Jan 31, 2007 7.975 8.207 7.943 7.981 122,835 -0.04(-0.47%)
Jan 30, 2007 7.868 8.067 7.846 8.018 54,870 +0.15(+1.92%)
Jan 29, 2007 7.819 7.884 7.642 7.868 45,222 +0.01(+0.14%)
Jan 26, 2007 7.787 7.862 7.674 7.857 48,830 +0.13(+1.74%)
Jan 25, 2007 7.911 7.911 7.701 7.722 43,519 -0.19(-2.45%)
Jan 24, 2007 7.921 7.986 7.868 7.916 65,543 -0.01(-0.14%)
Jan 23, 2007 7.916 7.981 7.916 7.927 88,242 +0.01(+0.07%)
Jan 22, 2007 8.148 8.180 7.916 7.921 104,815 -0.14(-1.74%)
Jan 19, 2007 7.921 8.148 7.830 8.061 80,017 +0.10(+1.28%)
Jan 18, 2007 8.013 8.185 7.943 7.959 139,540 -0.11(-1.33%)
Jan 17, 2007 8.191 8.191 8.040 8.067 106,919 -0.19(-2.28%)
Jan 16, 2007 8.239 8.314 8.164 8.255 114,922 +0.03(+0.39%)
Jan 12, 2007 8.088 8.234 8.088 8.223 53,742 +0.08(+0.92%)
Jan 11, 2007 7.921 8.153 7.921 8.148 105,317 +0.23(+2.85%)
Jan 10, 2007 7.744 7.975 7.744 7.921 67,803 +0.05(+0.68%)
Jan 09, 2007 7.895 7.895 7.760 7.868 40,962 -0.04(-0.54%)
Jan 08, 2007 7.965 8.013 7.830 7.911 24,328 -0.04(-0.47%)
Jan 05, 2007 8.142 8.148 7.948 7.948 62,533 -0.29(-3.46%)
Jan 04, 2007 8.045 8.255 7.943 8.234 39,870 +0.16(+1.93%)
Jan 03, 2007 8.137 8.212 7.981 8.078 59,848 +0.06(+0.74%)
Dec 29, 2006 8.244 8.244 7.986 8.018 106,244 -0.21(-2.55%)
Dec 28, 2006 8.234 8.304 8.142 8.228 44,289 -0.04(-0.46%)
Dec 27, 2006 8.072 8.282 8.024 8.266 47,045 +0.22(+2.67%)
Dec 26, 2006 7.690 8.051 7.690 8.051 41,379 +0.33(+4.32%)
Dec 22, 2006 7.895 7.905 7.717 7.717 20,905 -0.16(-2.05%)
Dec 21, 2006 7.830 7.878 7.803 7.878 18,418 +0.07(+0.90%)
Dec 20, 2006 7.749 7.814 7.642 7.808 35,956 +0.10(+1.33%)
Dec 19, 2006 7.717 7.771 7.701 7.706 21,888 -0.02(-0.21%)
Dec 18, 2006 7.830 7.975 7.674 7.722 32,734 -0.12(-1.51%)
Dec 15, 2006 8.024 8.072 7.835 7.841 117,728 -0.18(-2.21%)
Dec 14, 2006 7.932 8.078 7.895 8.018 38,367 +0.13(+1.71%)
Dec 13, 2006 7.808 7.916 7.808 7.884 18,732 +0.06(+0.76%)
Dec 12, 2006 7.857 7.884 7.777 7.825 32,738 +0.02(+0.21%)
Dec 11, 2006 7.803 7.808 7.744 7.808 9,963 -0.01(-0.07%)
Dec 08, 2006 7.857 7.932 7.814 7.814 14,642 -0.10(-1.22%)
Dec 07, 2006 8.040 8.040 7.889 7.911 13,706 -0.11(-1.34%)
Dec 06, 2006 8.078 8.083 7.954 8.018 35,596 -0.12(-1.46%)
Dec 05, 2006 8.110 8.212 8.094 8.137 46,485 +0.04(+0.47%)
Dec 04, 2006 7.991 8.126 7.868 8.099 49,481 +0.08(+1.01%)
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.