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 (%)
Jun 30, 2020 9.552 9.943 9.552 9.925 303,081 +0.31(+3.25%)
Jun 29, 2020 9.300 9.664 9.213 9.613 290,872 +0.49(+5.43%)
Jun 26, 2020 9.196 9.352 8.840 9.118 638,909 -0.24(-2.60%)
Jun 25, 2020 8.996 9.361 8.944 9.361 171,466 +0.28(+3.06%)
Jun 24, 2020 9.257 9.257 8.953 9.083 236,036 -0.38(-3.99%)
Jun 23, 2020 9.726 9.726 9.430 9.461 166,014 -0.07(-0.68%)
Jun 22, 2020 9.413 9.630 9.265 9.526 125,204 +0.03(+0.37%)
Jun 19, 2020 9.526 9.526 9.200 9.491 506,590 +0.09(+0.92%)
Jun 18, 2020 9.283 9.526 9.170 9.404 172,296 +0.00(+0.00%)
Jun 17, 2020 10.20 10.20 9.396 9.404 294,650 -0.30(-3.04%)
Jun 16, 2020 9.821 9.951 9.535 9.700 252,125 +0.35(+3.71%)
Jun 15, 2020 8.883 9.430 8.831 9.352 213,338 +0.06(+0.61%)
Jun 12, 2020 9.587 9.587 9.031 9.296 175,274 +0.21(+2.34%)
Jun 11, 2020 9.482 9.621 9.005 9.083 263,400 -0.98(-9.75%)
Jun 10, 2020 10.73 10.73 10.06 10.06 180,082 -0.71(-6.61%)
Jun 09, 2020 10.72 11.00 10.52 10.78 331,211 -0.16(-1.43%)
Jun 08, 2020 10.95 11.17 10.73 10.93 205,644 +0.25(+2.36%)
Jun 05, 2020 10.59 10.83 10.36 10.68 295,040 +0.54(+5.31%)
Jun 04, 2020 9.864 10.18 9.743 10.14 130,700 +0.17(+1.65%)
Jun 03, 2020 9.856 10.13 9.682 9.977 297,163 +0.41(+4.27%)
Jun 02, 2020 9.587 9.890 9.535 9.569 182,897 +0.11(+1.19%)
Jun 01, 2020 9.726 9.760 9.448 9.456 283,491 -0.18(-1.89%)
May 29, 2020 9.639 9.734 9.413 9.639 233,775 -0.17(-1.77%)
May 28, 2020 10.43 10.45 9.743 9.812 307,533 -0.43(-4.24%)
May 27, 2020 9.543 10.31 9.543 10.25 362,523 +0.62(+6.40%)
May 26, 2020 9.621 9.769 9.335 9.630 299,742 +0.45(+4.92%)
May 22, 2020 9.239 9.326 9.031 9.178 245,521 +0.03(+0.28%)
May 21, 2020 9.118 9.335 9.100 9.152 178,514 +0.03(+0.38%)
May 20, 2020 8.883 9.187 8.798 9.118 236,751 +0.56(+6.49%)
May 19, 2020 8.944 9.187 8.545 8.562 146,654 -0.48(-5.28%)
May 18, 2020 8.883 9.092 8.657 9.040 222,079 +0.69(+8.21%)
May 15, 2020 8.180 8.414 8.093 8.354 286,519 +0.15(+1.80%)
May 14, 2020 7.945 8.297 7.628 8.206 214,455 +0.03(+0.32%)
May 13, 2020 8.553 8.818 7.941 8.180 187,854 -0.44(-5.14%)
May 12, 2020 9.118 9.196 8.588 8.623 307,408 -0.50(-5.52%)
May 11, 2020 9.404 9.404 9.022 9.126 251,344 -0.46(-4.80%)
May 08, 2020 9.300 9.595 9.222 9.587 238,612 +0.54(+6.00%)
May 07, 2020 8.958 9.198 8.821 9.044 252,659 +0.20(+2.23%)
May 06, 2020 9.087 9.258 8.778 8.847 174,189 -0.20(-2.18%)
May 05, 2020 9.336 9.662 9.027 9.044 195,537 -0.33(-3.48%)
May 04, 2020 9.524 9.627 9.181 9.370 173,331 -0.27(-2.85%)
May 01, 2020 10.10 10.13 9.361 9.645 293,920 +0.04(+0.45%)
Apr 30, 2020 9.919 9.919 9.413 9.602 190,777 -0.66(-6.44%)
Apr 29, 2020 9.885 10.55 9.550 10.26 396,414 +0.66(+6.88%)
Apr 28, 2020 9.679 9.773 9.404 9.602 230,056 +0.27(+2.94%)
Apr 27, 2020 9.010 9.473 8.958 9.327 540,746 +0.43(+4.82%)
Apr 24, 2020 8.958 9.018 8.726 8.898 145,445 -0.03(-0.29%)
Apr 23, 2020 8.786 9.147 8.786 8.924 185,364 +0.12(+1.36%)
Apr 22, 2020 8.924 9.007 8.709 8.804 132,838 +0.07(+0.79%)
Apr 21, 2020 8.452 8.769 8.366 8.735 185,085 -0.05(-0.59%)
Apr 20, 2020 8.606 8.992 8.606 8.786 173,494 -0.13(-1.44%)
Apr 17, 2020 8.701 9.070 8.666 8.915 203,832 +0.57(+6.78%)
Apr 16, 2020 8.452 8.615 8.057 8.349 282,402 -0.09(-1.12%)
Apr 15, 2020 8.769 8.932 8.409 8.443 218,771 -0.79(-8.55%)
Apr 14, 2020 9.713 9.713 9.027 9.233 360,219 -0.21(-2.27%)
Apr 13, 2020 9.876 10.09 9.258 9.447 171,515 -0.48(-4.84%)
Apr 09, 2020 9.507 10.19 9.022 9.928 757,293 +0.70(+7.63%)
Apr 08, 2020 9.035 9.276 8.786 9.224 358,641 +0.36(+4.07%)
Apr 07, 2020 9.353 9.353 8.649 8.864 292,996 -0.23(-2.55%)
Apr 06, 2020 8.881 9.198 8.778 9.095 340,683 +0.61(+7.18%)
Apr 03, 2020 8.778 8.907 8.229 8.486 227,141 -0.37(-4.17%)
Apr 02, 2020 8.675 9.078 8.606 8.855 210,985 +0.14(+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.