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

Lakeland Bancorp Inc (NQ: LBAI )

12.52 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 4.985 5.189 4.985 5.036 75,279 +0.01(+0.23%)
Mar 30, 2010 5.019 5.053 4.939 5.024 49,728 +0.00(+0.00%)
Mar 29, 2010 5.059 5.098 4.854 5.024 52,880 -0.03(-0.56%)
Mar 26, 2010 5.087 5.184 4.962 5.053 103,654 -0.02(-0.45%)
Mar 25, 2010 5.138 5.337 4.854 5.076 58,527 -0.03(-0.67%)
Mar 24, 2010 5.235 5.263 5.087 5.110 201,582 -0.19(-3.54%)
Mar 23, 2010 5.232 5.343 5.047 5.298 65,796 +0.02(+0.43%)
Mar 22, 2010 5.115 5.326 5.030 5.275 74,307 +0.09(+1.64%)
Mar 19, 2010 5.104 5.189 4.820 5.189 240,043 +0.11(+2.24%)
Mar 18, 2010 5.024 5.115 4.842 5.076 21,836 +0.05(+1.02%)
Mar 17, 2010 5.036 5.185 4.996 5.024 57,784 +0.01(+0.23%)
Mar 16, 2010 5.059 5.059 4.888 5.013 60,031 -0.03(-0.68%)
Mar 15, 2010 4.996 5.064 4.962 5.047 28,278 +0.08(+1.60%)
Mar 12, 2010 5.007 5.036 4.865 4.967 33,547 -0.03(-0.68%)
Mar 11, 2010 4.842 5.007 4.729 5.002 74,205 +0.11(+2.33%)
Mar 10, 2010 4.962 5.007 4.785 4.888 51,511 -0.07(-1.38%)
Mar 09, 2010 4.785 5.002 4.729 4.956 131,104 +0.13(+2.71%)
Mar 08, 2010 4.763 4.837 4.586 4.825 59,513 +0.05(+0.95%)
Mar 05, 2010 4.552 4.797 4.484 4.780 112,941 +0.20(+4.48%)
Mar 04, 2010 4.546 4.575 4.498 4.575 30,405 +0.03(+0.63%)
Mar 03, 2010 4.529 4.563 4.490 4.546 89,809 +0.01(+0.25%)
Mar 02, 2010 4.370 4.546 4.370 4.535 104,294 +0.16(+3.64%)
Mar 01, 2010 4.370 4.410 4.296 4.376 99,565 +0.04(+0.92%)
Feb 26, 2010 4.370 4.381 4.324 4.336 60,144 -0.01(-0.26%)
Feb 25, 2010 4.313 4.387 4.307 4.347 34,953 -0.05(-1.04%)
Feb 24, 2010 4.336 4.467 4.268 4.393 73,028 +0.06(+1.45%)
Feb 23, 2010 4.319 4.398 4.251 4.330 79,437 +0.01(+0.26%)
Feb 22, 2010 4.302 4.342 4.159 4.319 73,618 +0.05(+1.07%)
Feb 19, 2010 4.285 4.405 4.256 4.273 97,118 -0.02(-0.53%)
Feb 18, 2010 4.211 4.296 4.159 4.296 112,997 +0.04(+0.94%)
Feb 17, 2010 4.086 4.268 4.063 4.256 165,950 +0.20(+5.06%)
Feb 16, 2010 4.017 4.057 3.892 4.051 58,850 +0.09(+2.15%)
Feb 12, 2010 3.926 3.966 3.966 3.966 99,294 -0.01(-0.14%)
Feb 11, 2010 3.795 3.977 3.784 3.972 103,210 +0.15(+4.02%)
Feb 10, 2010 3.898 3.898 3.750 3.818 47,396 -0.09(-2.33%)
Feb 09, 2010 3.921 3.949 3.750 3.909 87,388 +0.06(+1.48%)
Feb 08, 2010 3.875 3.949 3.778 3.852 128,401 -0.04(-1.02%)
Feb 05, 2010 3.812 3.994 3.676 3.892 338,866 +0.10(+2.70%)
Feb 04, 2010 3.687 3.852 3.687 3.790 163,691 +0.08(+2.15%)
Feb 03, 2010 3.841 3.977 3.704 3.710 70,024 -0.14(-3.55%)
Feb 02, 2010 3.903 3.977 3.847 3.847 153,252 -0.06(-1.60%)
Feb 01, 2010 3.949 3.960 3.881 3.909 100,508 -0.01(-0.15%)
Jan 29, 2010 4.091 4.091 3.898 3.915 153,300 -0.15(-3.78%)
Jan 28, 2010 4.233 4.233 3.932 4.068 166,769 -0.14(-3.38%)
Jan 27, 2010 4.074 4.256 4.057 4.211 173,211 +0.15(+3.79%)
Jan 26, 2010 3.955 4.255 3.955 4.057 227,504 +0.10(+2.57%)
Jan 25, 2010 3.955 4.029 3.876 3.955 166,814 +0.03(+0.86%)
Jan 22, 2010 3.752 3.927 3.735 3.921 182,562 +0.17(+4.52%)
Jan 21, 2010 3.786 3.899 3.645 3.752 171,212 +0.16(+4.40%)
Jan 20, 2010 3.639 3.701 3.503 3.594 142,399 -0.07(-1.85%)
Jan 19, 2010 3.532 3.695 3.532 3.662 76,980 +0.12(+3.51%)
Jan 15, 2010 3.549 3.537 3.537 3.537 115,741 +0.00(+0.00%)
Jan 14, 2010 3.447 3.582 3.441 3.537 57,079 +0.10(+2.96%)
Jan 13, 2010 3.469 3.469 3.362 3.436 67,641 -0.01(-0.33%)
Jan 12, 2010 3.447 3.481 3.382 3.447 56,987 -0.02(-0.65%)
Jan 11, 2010 3.469 3.486 3.339 3.469 77,626 +0.02(+0.66%)
Jan 08, 2010 3.402 3.498 3.385 3.447 59,334 +0.03(+0.99%)
Jan 07, 2010 3.339 3.475 3.334 3.413 107,459 +0.07(+2.20%)
Jan 06, 2010 3.424 3.452 3.328 3.339 113,410 -0.08(-2.31%)
Jan 05, 2010 3.577 3.577 3.419 3.419 75,230 -0.16(-4.57%)
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.