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 (%)
Mar 31, 2009 4.577 4.752 4.464 4.537 79,433 +0.01(+0.12%)
Mar 30, 2009 4.492 4.622 4.492 4.532 81,217 -0.54(-10.69%)
Mar 26, 2009 4.826 5.080 4.769 5.074 111,795 +0.21(+4.30%)
Mar 25, 2009 4.532 4.882 4.503 4.865 96,883 +0.37(+8.30%)
Mar 24, 2009 4.560 4.792 4.492 4.492 86,369 -0.18(-3.87%)
Mar 23, 2009 4.492 4.673 4.204 4.673 130,543 +0.55(+13.44%)
Mar 20, 2009 4.492 4.520 4.119 4.119 136,474 -0.31(-7.02%)
Mar 19, 2009 4.362 4.515 4.240 4.430 88,085 +0.12(+2.75%)
Mar 18, 2009 3.995 4.311 3.876 4.311 84,891 +0.30(+7.46%)
Mar 17, 2009 3.769 4.012 3.769 4.012 93,451 +0.24(+6.45%)
Mar 16, 2009 3.950 4.051 3.741 3.769 81,573 -0.11(-2.91%)
Mar 13, 2009 3.814 4.051 3.746 3.882 144,540 +0.10(+2.69%)
Mar 12, 2009 3.204 3.859 3.142 3.780 120,486 +0.58(+17.99%)
Mar 11, 2009 3.616 3.673 3.204 3.204 67,919 -0.38(-10.71%)
Mar 10, 2009 3.198 3.594 3.193 3.588 93,570 +0.50(+16.09%)
Mar 09, 2009 3.402 3.474 3.029 3.091 87,691 -0.36(-10.33%)
Mar 06, 2009 3.447 3.582 3.170 3.447 79,566 +0.05(+1.33%)
Mar 05, 2009 3.571 3.616 3.390 3.402 81,132 -0.29(-7.81%)
Mar 04, 2009 3.549 3.741 3.498 3.690 111,869 +0.05(+1.24%)
Mar 02, 2009 3.673 3.769 3.475 3.645 110,784 -0.10(-2.57%)
Feb 27, 2009 3.718 3.967 3.543 3.741 80,081 -0.07(-1.93%)
Feb 26, 2009 3.871 4.057 3.684 3.814 121,518 -0.01(-0.30%)
Feb 25, 2009 4.097 4.097 3.695 3.825 100,721 -0.31(-7.39%)
Feb 24, 2009 3.729 4.136 3.729 4.131 154,596 +0.47(+12.81%)
Feb 23, 2009 3.893 3.893 3.633 3.662 68,248 -0.19(-4.99%)
Feb 20, 2009 3.814 3.910 3.701 3.854 81,757 -0.03(-0.87%)
Feb 19, 2009 4.023 4.091 3.882 3.888 55,179 -0.07(-1.71%)
Feb 18, 2009 4.091 4.147 3.842 3.955 55,313 -0.07(-1.82%)
Feb 17, 2009 4.300 4.390 4.018 4.029 188,092 -0.16(-3.78%)
Feb 13, 2009 4.238 4.289 4.034 4.187 74,504 +0.01(+0.27%)
Feb 12, 2009 4.080 4.215 4.046 4.176 124,880 +0.00(+0.00%)
Feb 11, 2009 4.040 4.232 4.040 4.176 42,704 +0.16(+3.94%)
Feb 10, 2009 4.379 4.441 4.018 4.018 111,267 -0.38(-8.61%)
Feb 09, 2009 4.379 4.447 4.283 4.396 44,613 -0.02(-0.51%)
Feb 06, 2009 4.362 4.478 4.221 4.419 171,225 +0.15(+3.44%)
Feb 05, 2009 4.283 4.492 4.198 4.272 82,493 -0.05(-1.05%)
Feb 04, 2009 4.492 4.690 4.317 4.317 168,257 -0.16(-3.66%)
Feb 03, 2009 4.594 4.594 4.292 4.481 81,038 -0.08(-1.73%)
Feb 02, 2009 4.351 4.729 4.351 4.560 154,502 +0.15(+3.33%)
Jan 30, 2009 4.447 4.577 4.413 4.413 87,533 +0.02(+0.39%)
Jan 29, 2009 4.503 4.701 4.323 4.396 46,703 -0.18(-3.95%)
Jan 28, 2009 4.724 4.797 4.470 4.577 157,987 +0.12(+2.79%)
Jan 27, 2009 4.628 4.628 4.436 4.453 96,883 -0.14(-3.07%)
Jan 26, 2009 4.588 4.746 4.520 4.594 125,839 +0.00(+0.00%)
Jan 23, 2009 4.600 4.786 4.537 4.594 96,562 +0.03(+0.62%)
Jan 22, 2009 5.176 5.176 4.532 4.566 132,702 -0.85(-15.75%)
Jan 21, 2009 5.012 5.424 4.792 5.419 59,076 +0.49(+9.98%)
Jan 20, 2009 5.475 5.598 4.927 4.927 113,230 -0.68(-12.10%)
Jan 16, 2009 5.696 5.713 5.255 5.605 77,380 -0.08(-1.49%)
Jan 15, 2009 5.244 5.690 5.085 5.690 61,962 +0.46(+8.75%)
Jan 14, 2009 5.487 5.764 5.232 5.232 66,112 -0.44(-7.77%)
Jan 13, 2009 5.453 5.741 5.368 5.673 39,539 +0.24(+4.37%)
Jan 12, 2009 5.481 5.820 5.430 5.436 45,006 -0.06(-1.03%)
Jan 09, 2009 5.803 6.006 5.492 5.492 111,395 -0.73(-11.80%)
Jan 08, 2009 5.893 6.233 5.893 6.227 39,589 +0.21(+3.57%)
Jan 07, 2009 6.097 6.131 5.933 6.012 36,283 -0.21(-3.45%)
Jan 06, 2009 6.131 6.515 6.080 6.227 28,629 +0.16(+2.70%)
Jan 05, 2009 6.498 6.498 5.973 6.063 50,296 -0.41(-6.37%)
Jan 02, 2009 6.391 6.515 6.193 6.475 42,826 +0.11(+1.78%)
Dec 31, 2008 6.182 6.555 6.125 6.362 111,517 +0.22(+3.59%)
Dec 30, 2008 6.086 6.199 5.970 6.142 62,367 +0.16(+2.64%)
Dec 29, 2008 6.300 6.300 5.899 5.984 52,020 -0.32(-5.11%)
Dec 26, 2008 6.233 6.306 6.091 6.306 25,624 +0.23(+3.72%)
Dec 24, 2008 6.153 6.295 5.662 6.080 53,143 -0.09(-1.47%)
Dec 23, 2008 6.046 6.362 5.905 6.170 53,425 +0.19(+3.12%)
Dec 22, 2008 6.001 6.108 5.718 5.984 158,817 +0.02(+0.38%)
Dec 19, 2008 6.216 6.442 5.701 5.961 255,723 +0.11(+1.83%)
Dec 18, 2008 6.131 6.346 5.826 5.854 64,523 -0.32(-5.13%)
Dec 17, 2008 5.995 6.357 5.939 6.170 90,482 +0.04(+0.65%)
Dec 16, 2008 5.543 6.148 5.492 6.131 147,722 +0.72(+13.38%)
Dec 15, 2008 5.662 6.057 5.357 5.408 72,816 -0.27(-4.78%)
Dec 12, 2008 5.097 5.684 5.097 5.679 88,887 +0.40(+7.49%)
Dec 11, 2008 5.430 5.679 5.261 5.283 82,555 -0.25(-4.49%)
Dec 10, 2008 5.854 6.136 5.515 5.532 66,291 -0.24(-4.21%)
Dec 09, 2008 6.074 6.402 5.775 5.775 83,142 -0.41(-6.58%)
Dec 08, 2008 5.684 6.204 5.374 6.182 150,007 +0.62(+11.07%)
Dec 05, 2008 5.136 5.605 5.085 5.566 105,411 +0.34(+6.60%)
Dec 04, 2008 5.345 5.651 5.159 5.221 128,156 -0.32(-5.71%)
Dec 03, 2008 5.306 5.588 5.001 5.537 151,007 +0.34(+6.52%)
Dec 02, 2008 4.769 5.249 4.526 5.198 87,938 +0.56(+12.06%)
Dec 01, 2008 5.323 5.424 4.554 4.639 154,352 -0.87(-15.79%)
Nov 28, 2008 5.487 5.594 5.436 5.509 37,000 -0.06(-1.12%)
Nov 26, 2008 5.018 5.594 4.803 5.571 120,029 +0.41(+7.88%)
Nov 25, 2008 5.402 5.402 4.769 5.165 73,074 -0.11(-2.14%)
Nov 24, 2008 4.939 5.351 4.526 5.278 151,777 +0.40(+8.23%)
Nov 21, 2008 4.662 4.910 4.181 4.876 181,026 +0.38(+8.42%)
Nov 20, 2008 4.605 4.797 4.498 4.498 124,979 -0.13(-2.81%)
Nov 19, 2008 4.961 5.091 4.560 4.628 99,343 -0.41(-8.08%)
Nov 18, 2008 5.131 5.256 4.775 5.035 117,569 -0.02(-0.45%)
Nov 17, 2008 5.023 5.159 4.939 5.057 81,941 -0.01(-0.11%)
Nov 14, 2008 5.600 5.645 5.046 5.063 92,083 -0.64(-11.20%)
Nov 13, 2008 5.402 5.758 4.842 5.701 196,419 +0.36(+6.66%)
Nov 12, 2008 5.769 5.797 5.345 5.345 80,569 -0.47(-8.07%)
Nov 11, 2008 5.916 6.216 5.803 5.814 78,713 -0.19(-3.11%)
Nov 10, 2008 6.216 6.238 5.922 6.001 38,502 -0.05(-0.75%)
Nov 07, 2008 5.933 6.165 5.820 6.046 69,606 +0.18(+2.98%)
Nov 06, 2008 5.837 6.170 5.792 5.871 133,223 -0.04(-0.67%)
Nov 05, 2008 6.447 6.696 5.893 5.910 128,066 -0.72(-10.90%)
Nov 04, 2008 6.498 6.639 6.255 6.634 134,867 +0.25(+3.99%)
Nov 03, 2008 6.334 6.498 5.865 6.379 184,062 +0.15(+2.45%)
Oct 31, 2008 5.978 6.227 5.820 6.227 150,757 +0.29(+4.95%)
Oct 30, 2008 6.142 6.204 5.735 5.933 117,978 +0.01(+0.10%)
Oct 29, 2008 5.667 6.074 5.436 5.927 148,352 +0.26(+4.59%)
Oct 28, 2008 4.984 5.803 4.780 5.667 196,636 +0.85(+17.72%)
Oct 27, 2008 4.650 5.238 4.611 4.814 120,054 +0.14(+2.90%)
Oct 24, 2008 4.311 4.854 4.260 4.679 142,902 -0.05(-0.96%)
Oct 23, 2008 4.520 4.930 4.306 4.724 169,903 +0.06(+1.21%)
Oct 22, 2008 4.905 4.972 4.470 4.667 105,342 -0.19(-3.95%)
Oct 21, 2008 5.148 5.272 4.859 4.859 56,416 -0.37(-7.13%)
Oct 20, 2008 5.114 5.232 4.724 5.232 82,392 +0.19(+3.81%)
Oct 17, 2008 5.622 5.622 4.955 5.040 204,666 -0.81(-13.82%)
Oct 16, 2008 4.752 5.848 4.577 5.848 134,178 +1.02(+21.05%)
Oct 15, 2008 5.187 5.215 4.831 4.831 103,353 -0.51(-9.62%)
Oct 14, 2008 6.413 6.413 5.215 5.345 138,624 -0.85(-13.76%)
Oct 13, 2008 5.651 6.216 4.961 6.199 207,156 +0.55(+9.70%)
Oct 10, 2008 4.362 5.651 3.961 5.651 263,379 +1.19(+26.74%)
Oct 09, 2008 6.086 6.086 4.458 4.458 239,379 -1.42(-24.21%)
Oct 08, 2008 6.097 6.419 5.554 5.882 303,512 -0.18(-2.89%)
Oct 07, 2008 6.515 6.577 6.018 6.057 116,842 -0.45(-6.94%)
Oct 06, 2008 6.176 6.730 6.125 6.509 98,946 +0.11(+1.68%)
Oct 03, 2008 6.809 6.826 6.402 6.402 82,493 -0.21(-3.25%)
Oct 02, 2008 6.594 7.012 6.560 6.617 66,204 -0.02(-0.26%)
Oct 01, 2008 6.521 6.775 6.521 6.634 38,879 +0.03(+0.43%)
Sep 30, 2008 6.950 6.950 6.107 6.605 166,262 +0.06(+0.95%)
Sep 29, 2008 6.385 7.012 6.348 6.543 89,529 -0.01(-0.09%)
Sep 26, 2008 6.690 6.933 6.532 6.549 126,790 -0.38(-5.54%)
Sep 25, 2008 7.628 7.628 6.673 6.933 141,034 +0.35(+5.32%)
Sep 24, 2008 6.730 7.052 6.532 6.583 95,348 -0.18(-2.67%)
Sep 23, 2008 6.724 7.216 6.724 6.764 99,240 +0.01(+0.08%)
Sep 22, 2008 7.436 7.617 6.724 6.758 142,528 -0.87(-11.41%)
Sep 19, 2008 7.572 7.911 7.024 7.628 647,806 +0.49(+6.80%)
Sep 18, 2008 6.182 7.148 5.939 7.142 301,300 +1.12(+18.69%)
Sep 17, 2008 6.040 6.312 5.916 6.018 172,439 -0.21(-3.36%)
Sep 16, 2008 5.961 6.227 5.843 6.227 186,129 +0.36(+6.06%)
Sep 15, 2008 5.667 6.114 5.577 5.871 218,677 +0.20(+3.59%)
Sep 12, 2008 6.091 6.289 5.662 5.667 550,955 -0.53(-8.49%)
Sep 11, 2008 6.193 6.385 5.945 6.193 142,831 -0.02(-0.36%)
Sep 10, 2008 6.509 6.509 6.052 6.216 239,537 -0.17(-2.65%)
Sep 09, 2008 6.758 6.888 6.385 6.385 159,373 -0.26(-3.91%)
Sep 08, 2008 6.730 6.809 6.487 6.645 231,147 +0.07(+1.12%)
Sep 05, 2008 6.498 6.645 6.351 6.572 136,693 +0.04(+0.61%)
Sep 04, 2008 6.702 6.860 6.526 6.532 195,812 -0.28(-4.15%)
Sep 03, 2008 6.605 6.831 6.532 6.815 62,148 +0.19(+2.81%)
Sep 02, 2008 6.775 6.781 6.515 6.628 34,605 -0.04(-0.59%)
Aug 29, 2008 6.668 6.775 6.617 6.668 79,139 -0.06(-0.92%)
Aug 28, 2008 6.577 6.781 6.470 6.730 77,525 +0.23(+3.57%)
Aug 27, 2008 6.459 6.707 6.413 6.498 109,784 +0.05(+0.70%)
Aug 26, 2008 6.295 6.566 6.295 6.453 44,797 +0.14(+2.24%)
Aug 25, 2008 6.588 6.588 6.220 6.312 184,059 -0.33(-5.02%)
Aug 22, 2008 6.673 6.713 6.447 6.645 83,799 +0.10(+1.55%)
Aug 21, 2008 6.600 6.817 6.498 6.543 166,225 -0.12(-1.86%)
Aug 20, 2008 6.978 7.165 6.560 6.668 90,296 -0.29(-4.14%)
Aug 19, 2008 7.142 7.182 6.922 6.956 56,361 -0.28(-3.83%)
Aug 18, 2008 7.430 7.430 7.063 7.233 75,134 -0.21(-2.81%)
Aug 15, 2008 7.538 7.769 7.204 7.442 186,377 +0.09(+1.23%)
Aug 14, 2008 7.199 7.459 6.995 7.351 72,421 +0.11(+1.48%)
Aug 13, 2008 7.210 7.549 7.091 7.244 114,800 -0.02(-0.23%)
Aug 12, 2008 7.481 7.481 7.182 7.261 95,247 -0.23(-3.09%)
Aug 11, 2008 6.961 7.589 6.747 7.493 158,994 +0.53(+7.63%)
Aug 08, 2008 6.419 7.024 6.419 6.961 120,539 +0.58(+9.03%)
Aug 07, 2008 6.577 6.718 6.379 6.385 100,245 -0.31(-4.56%)
Aug 06, 2008 6.718 6.769 6.464 6.690 131,757 -0.08(-1.17%)
Aug 05, 2008 6.662 6.843 6.509 6.769 184,179 +0.23(+3.45%)
Aug 04, 2008 6.656 6.752 6.425 6.543 99,247 -0.10(-1.53%)
Aug 01, 2008 6.538 6.798 6.329 6.645 138,870 +0.14(+2.17%)
Jul 31, 2008 6.261 6.555 6.261 6.504 197,539 +0.12(+1.95%)
Jul 30, 2008 6.492 6.498 6.238 6.379 130,554 -0.08(-1.22%)
Jul 29, 2008 6.459 6.481 5.967 6.459 237,592 +0.49(+8.24%)
Jul 28, 2008 6.187 6.300 5.922 5.967 134,226 -0.26(-4.17%)
Jul 25, 2008 6.249 6.396 6.086 6.227 141,040 +0.05(+0.73%)
Jul 24, 2008 6.283 6.334 6.001 6.182 201,394 -0.06(-1.00%)
Jul 23, 2008 6.357 6.459 6.227 6.244 236,489 -0.11(-1.69%)
Jul 22, 2008 5.984 6.430 5.662 6.351 401,112 +0.41(+6.95%)
Jul 21, 2008 6.233 6.244 5.933 5.939 303,363 -0.28(-4.45%)
Jul 18, 2008 7.052 7.063 6.165 6.216 478,995 -0.85(-12.00%)
Jul 17, 2008 7.623 7.623 6.668 7.063 396,838 -0.50(-6.58%)
Jul 16, 2008 6.639 7.566 6.639 7.560 155,092 +0.87(+13.01%)
Jul 15, 2008 6.747 7.097 6.630 6.690 221,395 -0.16(-2.31%)
Jul 14, 2008 7.493 7.493 6.815 6.848 190,064 -0.54(-7.34%)
Jul 11, 2008 7.250 7.402 6.888 7.391 145,758 +0.08(+1.16%)
Jul 10, 2008 6.831 7.340 6.831 7.306 187,503 +0.45(+6.51%)
Jul 09, 2008 7.317 7.425 6.781 6.860 174,026 -0.41(-5.67%)
Jul 08, 2008 6.560 7.295 6.538 7.272 170,869 +0.73(+11.24%)
Jul 07, 2008 6.673 6.690 6.227 6.538 192,508 -0.15(-2.28%)
Jul 04, 2008 6.950 7.029 6.662 6.690 63,967 +0.00(+0.00%)
Jul 03, 2008 6.950 7.029 6.662 6.690 63,967 -0.24(-3.43%)
Jul 02, 2008 6.995 7.086 6.781 6.928 183,818 -0.08(-1.13%)
Jul 01, 2008 6.798 7.165 6.696 7.007 213,580 +0.12(+1.81%)
Jun 30, 2008 6.713 6.916 6.668 6.882 278,863 +0.17(+2.53%)
Jun 27, 2008 6.786 6.860 6.509 6.713 910,067 -0.10(-1.49%)
Jun 26, 2008 7.103 7.289 6.702 6.815 165,206 -0.37(-5.11%)
Jun 25, 2008 7.074 7.278 7.074 7.182 132,754 +0.11(+1.60%)
Jun 24, 2008 7.278 7.391 6.973 7.069 102,709 -0.29(-3.92%)
Jun 23, 2008 7.589 7.600 7.351 7.357 96,182 -0.19(-2.47%)
Jun 20, 2008 7.832 7.854 7.408 7.543 343,492 -0.33(-4.16%)
Jun 19, 2008 7.820 7.882 7.498 7.871 109,186 +0.04(+0.51%)
Jun 18, 2008 7.702 7.894 7.656 7.832 239,068 +0.11(+1.39%)
Jun 17, 2008 7.832 7.849 7.685 7.724 81,346 -0.11(-1.37%)
Jun 16, 2008 7.815 8.103 7.707 7.832 158,470 -0.01(-0.07%)
Jun 13, 2008 7.758 7.849 7.583 7.837 127,807 +0.16(+2.14%)
Jun 12, 2008 7.871 8.046 7.673 7.673 98,435 -0.12(-1.52%)
Jun 11, 2008 8.024 8.233 7.792 7.792 93,718 -0.27(-3.30%)
Jun 10, 2008 8.100 8.335 7.871 8.058 175,368 +0.07(+0.92%)
Jun 09, 2008 8.363 8.453 7.911 7.984 133,056 -0.33(-3.94%)
Jun 06, 2008 8.679 8.679 8.312 8.312 69,892 -0.45(-5.10%)
Jun 05, 2008 8.481 8.798 8.481 8.758 116,603 +0.28(+3.33%)
Jun 04, 2008 8.391 8.690 8.357 8.476 136,056 +0.03(+0.40%)
Jun 03, 2008 8.233 8.498 8.199 8.442 179,015 +0.26(+3.18%)
Jun 02, 2008 8.289 8.408 8.063 8.182 156,631 -0.15(-1.76%)
May 30, 2008 8.685 8.685 8.329 8.329 130,464 -0.34(-3.91%)
May 29, 2008 8.662 8.815 8.493 8.668 91,781 -0.01(-0.07%)
May 28, 2008 8.837 8.922 8.425 8.674 45,958 -0.10(-1.10%)
May 27, 2008 8.685 8.928 8.374 8.770 105,542 +0.07(+0.84%)
May 26, 2008 8.758 9.007 8.561 8.696 73,207 +0.00(+0.00%)
May 23, 2008 8.758 9.007 8.561 8.696 73,207 -0.12(-1.41%)
May 22, 2008 8.657 8.945 8.566 8.820 199,886 +0.18(+2.03%)
May 21, 2008 8.849 8.900 8.532 8.645 157,521 -0.17(-1.92%)
May 20, 2008 8.736 8.990 8.662 8.815 290,492 +0.02(+0.26%)
May 19, 2008 8.623 8.900 8.617 8.792 386,791 +0.06(+0.71%)
May 16, 2008 8.792 8.866 8.617 8.730 351,994 -0.01(-0.06%)
May 15, 2008 8.611 8.787 8.498 8.736 125,769 +0.15(+1.71%)
May 14, 2008 8.758 8.956 8.589 8.589 142,756 -0.15(-1.75%)
May 13, 2008 8.651 8.837 8.397 8.741 197,620 +0.07(+0.78%)
May 12, 2008 8.385 8.685 8.284 8.674 159,158 +0.33(+3.93%)
May 09, 2008 8.261 8.368 8.199 8.346 63,341 +0.01(+0.07%)
May 08, 2008 8.278 8.419 8.199 8.340 141,716 +0.11(+1.37%)
May 07, 2008 8.803 8.860 8.216 8.227 158,026 -0.59(-6.67%)
May 06, 2008 8.911 9.035 8.628 8.815 164,572 -0.16(-1.83%)
May 05, 2008 8.962 9.024 8.532 8.979 244,873 -0.06(-0.63%)
May 02, 2008 8.905 9.182 8.802 9.035 333,104 +0.11(+1.20%)
May 01, 2008 8.770 8.984 8.674 8.928 371,398 +0.18(+2.00%)
Apr 30, 2008 8.374 8.764 8.368 8.753 314,033 +0.42(+5.09%)
Apr 29, 2008 8.724 8.758 8.318 8.329 136,159 -0.36(-4.10%)
Apr 28, 2008 8.611 8.860 8.611 8.685 284,961 +0.18(+2.13%)
Apr 25, 2008 8.476 8.764 8.419 8.504 273,003 +0.03(+0.33%)
Apr 24, 2008 8.238 8.640 8.125 8.476 367,205 +0.25(+3.02%)
Apr 23, 2008 8.193 8.238 8.114 8.227 258,921 +0.03(+0.41%)
Apr 22, 2008 8.261 8.306 8.103 8.193 319,110 -0.21(-2.55%)
Apr 21, 2008 7.854 8.470 7.809 8.408 539,547 +0.62(+7.98%)
Apr 18, 2008 7.244 7.877 7.244 7.786 256,003 +0.75(+10.68%)
Apr 17, 2008 6.829 7.154 6.814 7.035 69,662 +0.16(+2.30%)
Apr 16, 2008 6.634 6.882 6.634 6.877 52,979 +0.32(+4.82%)
Apr 15, 2008 6.436 6.577 6.362 6.560 57,336 +0.15(+2.38%)
Apr 14, 2008 6.464 6.555 6.379 6.408 38,589 -0.07(-1.13%)
Apr 11, 2008 6.526 6.685 6.442 6.481 69,110 -0.30(-4.42%)
Apr 10, 2008 6.651 7.096 6.498 6.781 64,599 +0.11(+1.69%)
Apr 09, 2008 6.939 7.108 6.651 6.668 44,864 -0.25(-3.59%)
Apr 08, 2008 6.809 7.543 6.792 6.916 38,394 -0.09(-1.29%)
Apr 07, 2008 7.125 7.165 6.933 7.007 39,371 -0.15(-2.13%)
Apr 04, 2008 7.221 7.498 7.035 7.159 31,552 -0.04(-0.55%)
Apr 03, 2008 7.363 7.363 7.187 7.199 37,708 -0.24(-3.19%)
Apr 02, 2008 7.538 7.623 7.436 7.436 31,489 -0.12(-1.57%)
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.