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

Lakeland Bancorp Inc (NQ: LBAI )

13.26 +0.09 (+0.68%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2008 7.470 7.628 7.120 7.555 88,850 +0.25(+3.40%)
Mar 31, 2008 7.391 7.566 7.295 7.306 57,341 -0.06(-0.77%)
Mar 28, 2008 7.493 7.566 7.289 7.363 86,475 -0.13(-1.73%)
Mar 27, 2008 7.617 7.736 7.442 7.493 53,458 -0.12(-1.63%)
Mar 26, 2008 7.572 7.628 7.306 7.617 160,565 +0.05(+0.67%)
Mar 25, 2008 7.572 7.572 7.340 7.566 95,159 +0.01(+0.15%)
Mar 24, 2008 7.272 7.628 7.272 7.555 155,624 +0.21(+2.93%)
Mar 21, 2008 7.284 7.340 6.843 7.340 435,254 +0.00(+0.00%)
Mar 20, 2008 7.284 7.340 6.843 7.340 435,254 +0.20(+2.77%)
Mar 19, 2008 7.018 7.306 6.956 7.142 155,564 +0.18(+2.51%)
Mar 18, 2008 6.894 6.967 6.803 6.967 35,915 +0.22(+3.27%)
Mar 17, 2008 6.442 7.018 5.978 6.747 77,035 +0.13(+1.96%)
Mar 14, 2008 6.956 6.956 6.509 6.617 69,448 -0.27(-3.86%)
Mar 13, 2008 6.690 6.894 6.690 6.882 57,327 +0.10(+1.42%)
Mar 12, 2008 6.532 6.944 6.481 6.786 98,601 +0.18(+2.65%)
Mar 11, 2008 6.357 6.611 6.216 6.611 82,712 +0.44(+7.14%)
Mar 10, 2008 6.131 6.317 6.080 6.170 55,421 +0.07(+1.20%)
Mar 07, 2008 5.973 6.408 5.973 6.097 49,276 +0.05(+0.75%)
Mar 06, 2008 6.317 6.329 6.052 6.052 55,083 -0.30(-4.72%)
Mar 05, 2008 6.272 6.368 6.227 6.351 52,188 +0.12(+2.00%)
Mar 04, 2008 6.103 6.323 6.000 6.227 83,091 +0.05(+0.73%)
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.