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

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jul 29, 2011 5.886 6.245 5.670 6.152 85,272 +0.17(+2.90%)
Jul 28, 2011 5.861 6.010 5.781 5.979 60,561 +0.14(+2.44%)
Jul 27, 2011 5.985 6.047 5.738 5.837 91,509 -0.17(-2.88%)
Jul 26, 2011 6.047 6.102 5.985 6.010 67,690 -0.03(-0.51%)
Jul 25, 2011 6.034 6.139 6.034 6.041 35,612 -0.07(-1.21%)
Jul 22, 2011 6.145 6.157 6.114 6.114 37,015 -0.02(-0.30%)
Jul 21, 2011 6.133 6.206 6.071 6.133 39,160 +0.04(+0.71%)
Jul 20, 2011 6.225 6.225 6.084 6.090 18,372 -0.10(-1.69%)
Jul 19, 2011 6.120 6.250 6.065 6.194 91,857 +0.12(+1.92%)
Jul 18, 2011 6.004 6.108 5.985 6.077 57,993 +0.01(+0.20%)
Jul 15, 2011 6.108 6.176 5.998 6.065 136,431 -0.02(-0.40%)
Jul 14, 2011 6.440 6.575 5.991 6.090 144,371 -0.52(-7.90%)
Jul 13, 2011 6.729 6.889 6.514 6.612 138,295 -0.07(-1.10%)
Jul 12, 2011 6.704 6.778 6.667 6.686 72,962 -0.01(-0.18%)
Jul 11, 2011 6.606 6.735 6.606 6.698 53,638 -0.04(-0.55%)
Jul 08, 2011 6.612 6.747 6.520 6.735 69,272 +0.00(+0.00%)
Jul 07, 2011 6.661 6.760 6.551 6.735 91,143 +0.14(+2.05%)
Jul 06, 2011 6.342 6.612 6.225 6.600 77,836 +0.23(+3.57%)
Jul 05, 2011 6.366 6.372 6.219 6.372 45,431 +0.01(+0.19%)
Jul 01, 2011 6.139 6.452 6.102 6.360 87,533 +0.23(+3.71%)
Jun 30, 2011 6.071 6.145 6.034 6.133 59,872 +0.09(+1.42%)
Jun 29, 2011 6.194 6.194 6.028 6.047 48,564 -0.14(-2.19%)
Jun 28, 2011 6.170 6.213 6.034 6.182 61,960 +0.02(+0.40%)
Jun 27, 2011 6.016 6.163 6.016 6.157 53,205 +0.12(+2.04%)
Jun 24, 2011 5.973 6.102 5.930 6.034 219,072 +0.08(+1.34%)
Jun 23, 2011 6.004 6.010 5.819 5.955 41,695 -0.12(-2.02%)
Jun 22, 2011 6.182 6.250 6.047 6.077 49,910 -0.15(-2.37%)
Jun 21, 2011 6.268 6.268 5.985 6.225 77,140 +0.01(+0.10%)
Jun 20, 2011 6.225 6.262 6.127 6.219 34,577 +0.06(+0.90%)
Jun 17, 2011 6.274 6.274 6.077 6.163 136,174 -0.05(-0.79%)
Jun 16, 2011 5.844 6.256 5.844 6.213 75,901 +0.37(+6.42%)
Jun 15, 2011 5.838 5.942 5.770 5.838 44,993 -0.08(-1.35%)
Jun 14, 2011 5.875 5.979 5.844 5.918 60,424 +0.08(+1.37%)
Jun 13, 2011 5.893 5.905 5.807 5.838 36,385 -0.03(-0.52%)
Jun 10, 2011 5.813 5.875 5.739 5.869 100,557 +0.03(+0.53%)
Jun 09, 2011 5.666 5.862 5.666 5.838 93,927 +0.22(+3.83%)
Jun 08, 2011 5.789 5.887 5.604 5.623 98,690 -0.18(-3.17%)
Jun 07, 2011 5.875 5.936 5.807 5.807 72,642 -0.02(-0.42%)
Jun 06, 2011 5.844 5.985 5.807 5.832 82,873 -0.01(-0.11%)
Jun 03, 2011 6.022 6.127 5.838 5.838 72,393 -0.25(-4.14%)
May 24, 2011 6.157 6.157 6.041 6.090 73,171 -0.05(-0.80%)
May 23, 2011 6.004 6.151 6.004 6.139 66,575 +0.01(+0.20%)
May 20, 2011 6.213 6.280 6.084 6.127 65,888 -0.14(-2.16%)
May 19, 2011 6.250 6.311 6.145 6.262 44,299 +0.04(+0.69%)
May 18, 2011 6.139 6.237 6.127 6.219 58,538 +0.09(+1.40%)
May 17, 2011 6.120 6.188 6.084 6.133 71,189 +0.03(+0.50%)
May 16, 2011 6.268 6.379 6.096 6.102 55,223 -0.18(-2.93%)
May 13, 2011 6.446 6.446 6.157 6.286 47,423 -0.17(-2.66%)
May 12, 2011 6.311 6.489 6.231 6.458 56,126 +0.11(+1.74%)
May 11, 2011 6.391 6.391 6.262 6.348 58,061 -0.07(-1.05%)
May 10, 2011 6.268 6.422 6.268 6.415 32,849 +0.18(+2.96%)
May 09, 2011 6.114 6.237 6.114 6.231 23,383 +0.09(+1.40%)
May 06, 2011 6.237 6.237 6.127 6.145 35,179 +0.02(+0.30%)
May 05, 2011 6.108 6.268 6.084 6.127 57,677 -0.02(-0.30%)
May 04, 2011 6.250 6.250 6.071 6.145 46,668 -0.06(-0.99%)
May 03, 2011 6.237 6.299 6.120 6.206 34,841 -0.07(-1.17%)
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.