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 (%)
Aug 30, 2002 9.665 9.669 9.479 9.553 18,069 -0.11(-1.15%)
Aug 29, 2002 9.600 9.665 9.451 9.665 13,982 +0.21(+2.26%)
Aug 28, 2002 9.734 9.734 9.451 9.451 10,110 -0.07(-0.73%)
Aug 27, 2002 9.530 9.730 9.493 9.521 34,203 -0.24(-2.48%)
Aug 26, 2002 9.595 9.762 9.507 9.762 45,389 +0.18(+1.84%)
Aug 23, 2002 9.619 9.693 9.530 9.586 26,411 -0.16(-1.62%)
Aug 22, 2002 9.665 9.739 9.623 9.744 31,836 +0.00(+0.05%)
Aug 21, 2002 9.535 9.739 9.530 9.739 19,962 +0.14(+1.45%)
Aug 20, 2002 9.725 9.730 9.530 9.600 17,209 -0.16(-1.67%)
Aug 16, 2002 9.716 9.762 9.535 9.762 22,156 +0.12(+1.20%)
Aug 15, 2002 9.525 9.716 9.297 9.646 25,168 +0.40(+4.32%)
Aug 14, 2002 9.297 9.711 8.949 9.246 22,156 +0.17(+1.90%)
Aug 13, 2002 9.111 9.330 8.953 9.074 1,677,891 -0.25(-2.64%)
Aug 12, 2002 9.158 9.390 9.088 9.321 9,680 +0.28(+3.09%)
Aug 07, 2002 9.111 9.135 8.902 9.041 10,325 -0.04(-0.41%)
Aug 06, 2002 8.330 9.097 8.330 9.079 15,273 +0.71(+8.50%)
Aug 05, 2002 8.554 8.786 8.335 8.368 16,385 -0.19(-2.17%)
Aug 02, 2002 8.972 9.153 8.554 8.554 12,476 -0.63(-6.88%)
Aug 01, 2002 9.186 9.395 8.986 9.185 10,325 -0.07(-0.81%)
Jul 31, 2002 9.395 9.716 9.260 9.260 14,197 -0.47(-4.87%)
Jul 30, 2002 9.716 9.739 9.349 9.734 25,598 -0.03(-0.29%)
Jul 29, 2002 9.530 9.762 9.311 9.762 32,697 +0.23(+2.44%)
Jul 26, 2002 9.316 9.530 8.670 9.530 21,941 +0.23(+2.50%)
Jul 25, 2002 9.014 9.297 8.958 9.297 36,556 +0.42(+4.71%)
Jul 24, 2002 8.823 8.902 8.591 8.879 76,580 -0.16(-1.80%)
Jul 23, 2002 9.251 9.530 9.028 9.042 61,397 -0.25(-2.70%)
Jul 22, 2002 9.460 9.762 9.279 9.293 26,674 -0.25(-2.58%)
Jul 19, 2002 9.809 9.902 9.474 9.539 51,197 -0.55(-5.44%)
Jul 17, 2002 9.971 10.09 9.818 10.09 50,336 +0.51(+5.34%)
Jul 12, 2002 9.878 9.878 9.576 9.576 12,261 -0.30(-3.06%)
Jul 11, 2002 9.990 9.995 9.581 9.878 19,790 -0.12(-1.16%)
Jul 10, 2002 9.811 9.995 9.576 9.995 54,208 +0.14(+1.42%)
Jul 09, 2002 9.716 9.995 9.764 9.855 172,091 +0.14(+1.44%)
Jul 08, 2002 9.995 9.995 9.716 9.716 54,208 -0.28(-2.79%)
Jul 05, 2002 9.995 9.995 9.841 9.995 9,034 +0.07(+0.70%)
Jul 04, 2002 9.902 9.995 9.795 9.925 44,313 +0.00(+0.00%)
Jul 03, 2002 9.902 9.995 9.795 9.925 44,313 +0.02(+0.23%)
Jul 02, 2002 10.14 10.14 9.716 9.902 73,784 -0.20(-1.93%)
Jul 01, 2002 9.971 10.13 9.786 10.10 76,365 -0.02(-0.18%)
Jun 28, 2002 9.739 10.58 9.739 10.12 339,450 -0.01(-0.09%)
Jun 27, 2002 9.967 10.12 9.660 10.12 41,086 +0.16(+1.59%)
Jun 26, 2002 9.297 9.967 9.116 9.967 45,819 +0.39(+4.08%)
Jun 25, 2002 9.297 9.576 9.107 9.576 27,749 +0.60(+6.64%)
Jun 21, 2002 8.893 9.158 8.842 8.980 57,865 +0.09(+0.98%)
Jun 20, 2002 8.949 9.144 8.772 8.893 109,708 -0.10(-1.14%)
Jun 19, 2002 8.819 9.093 8.819 8.995 50,982 +0.23(+2.60%)
Jun 18, 2002 8.828 9.121 8.605 8.767 85,615 -0.07(-0.74%)
Jun 17, 2002 8.414 8.833 8.284 8.833 39,365 +0.41(+4.91%)
Jun 14, 2002 8.191 8.600 7.740 8.419 89,917 +0.17(+2.03%)
Jun 12, 2002 8.089 8.293 8.079 8.251 20,650 -0.06(-0.78%)
Jun 11, 2002 8.182 8.317 8.084 8.316 18,069 +0.25(+3.11%)
Jun 10, 2002 8.089 8.330 7.945 8.065 14,412 -0.11(-1.36%)
Jun 07, 2002 8.047 8.317 7.949 8.177 23,017 -0.13(-1.62%)
Jun 06, 2002 8.368 8.688 7.670 8.312 84,970 -0.07(-0.89%)
Jun 05, 2002 8.437 8.544 7.903 8.386 63,888 +0.25(+3.09%)
May 31, 2002 8.298 8.321 8.135 8.135 38,720 -0.20(-2.45%)
May 28, 2002 8.623 8.661 8.089 8.340 63,458 -0.24(-2.79%)
May 27, 2002 8.600 8.716 8.577 8.579 9,680 +0.00(+0.00%)
May 24, 2002 8.600 8.716 8.577 8.579 9,680 -0.25(-2.87%)
May 23, 2002 8.833 8.833 8.577 8.833 26,028 -0.05(-0.52%)
May 22, 2002 8.707 8.898 8.642 8.879 66,900 +0.21(+2.41%)
May 21, 2002 8.747 8.795 8.577 8.670 38,505 -0.08(-0.90%)
May 20, 2002 8.898 8.902 8.726 8.749 22,156 -0.16(-1.82%)
May 17, 2002 8.844 8.911 8.716 8.911 50,982 +0.06(+0.62%)
May 16, 2002 8.951 9.018 8.647 8.856 42,162 +0.14(+1.65%)
May 15, 2002 8.623 9.032 8.484 8.712 47,110 +0.27(+3.25%)
May 14, 2002 8.693 8.879 8.438 8.438 49,476 -0.20(-2.36%)
May 13, 2002 8.600 8.740 8.186 8.642 81,958 +0.26(+3.10%)
May 10, 2002 8.600 8.716 8.382 8.382 33,342 -0.09(-1.10%)
May 09, 2002 8.484 8.670 8.368 8.475 14,842 -0.14(-1.61%)
May 08, 2002 8.484 8.712 8.391 8.614 83,679 +0.15(+1.81%)
May 07, 2002 8.507 8.856 8.391 8.461 27,319 -0.04(-0.49%)
May 06, 2002 8.628 8.679 8.372 8.502 61,952 -0.14(-1.67%)
May 03, 2002 8.530 8.647 8.503 8.647 56,144 +0.12(+1.36%)
May 02, 2002 8.433 8.554 8.433 8.530 27,319 +0.10(+1.21%)
May 01, 2002 8.368 8.428 8.242 8.428 45,819 +0.07(+0.90%)
Apr 30, 2002 8.251 8.353 8.205 8.353 16,348 +0.03(+0.39%)
Apr 29, 2002 8.279 8.321 8.254 8.321 5,808 +0.02(+0.27%)
Apr 26, 2002 8.228 8.367 8.205 8.298 51,197 -0.05(-0.55%)
Apr 25, 2002 8.298 8.368 8.228 8.344 79,162 +0.03(+0.39%)
Apr 24, 2002 8.317 8.326 8.103 8.312 35,708 -0.00(-0.06%)
Apr 23, 2002 8.019 8.326 8.019 8.317 34,848 +0.26(+3.17%)
Apr 22, 2002 8.182 8.275 7.926 8.061 17,209 -0.19(-2.31%)
Apr 19, 2002 8.065 8.321 7.949 8.251 44,313 +0.12(+1.43%)
Apr 18, 2002 8.344 8.344 8.135 8.135 12,476 +0.09(+1.16%)
Apr 17, 2002 8.289 8.289 7.959 8.042 41,732 -0.26(-3.18%)
Apr 16, 2002 8.066 8.344 8.066 8.307 73,784 +0.14(+1.76%)
Apr 15, 2002 8.019 8.163 8.019 8.163 11,616 -0.08(-1.01%)
Apr 12, 2002 8.182 8.247 7.996 8.247 37,860 +0.33(+4.23%)
Apr 11, 2002 7.887 8.182 7.887 7.912 16,994 -0.22(-2.74%)
Apr 10, 2002 7.875 8.224 7.875 8.135 18,499 +0.21(+2.69%)
Apr 09, 2002 8.065 8.089 7.921 7.921 7,098 -0.12(-1.50%)
Apr 08, 2002 8.042 8.042 7.898 8.042 5,377 +0.14(+1.76%)
Apr 05, 2002 7.996 8.028 7.889 7.903 8,174 -0.09(-1.11%)
Apr 04, 2002 8.135 8.205 7.731 7.991 26,889 -0.14(-1.77%)
Apr 03, 2002 8.251 8.344 8.019 8.135 37,644 -0.09(-1.13%)
Apr 02, 2002 8.112 8.363 8.019 8.228 22,802 +0.02(+0.28%)
Apr 01, 2002 8.228 8.256 8.093 8.205 36,139 -0.00(-0.06%)
Mar 29, 2002 8.140 8.349 8.019 8.210 47,110 +0.00(+0.00%)
Mar 28, 2002 8.140 8.349 8.019 8.210 47,110 -0.04(-0.51%)
Mar 27, 2002 8.293 8.340 8.089 8.251 10,755 -0.00(-0.06%)
Mar 26, 2002 8.289 8.289 8.205 8.256 66,685 +0.03(+0.34%)
Mar 25, 2002 8.275 8.275 8.158 8.228 46,249 +0.08(+1.03%)
Mar 22, 2002 8.251 8.321 8.145 8.145 9,680 -0.11(-1.30%)
Mar 21, 2002 8.251 8.251 8.112 8.251 7,528 +0.13(+1.54%)
Mar 20, 2002 8.228 8.256 8.089 8.126 20,005 -0.13(-1.58%)
Mar 19, 2002 8.265 8.265 8.228 8.256 8,604 -0.01(-0.11%)
Mar 18, 2002 8.140 8.270 8.140 8.265 13,337 +0.07(+0.79%)
Mar 15, 2002 8.319 8.321 8.200 8.200 38,935 -0.10(-1.23%)
Mar 14, 2002 8.096 8.303 8.093 8.303 33,342 +0.12(+1.48%)
Mar 13, 2002 8.251 8.251 8.089 8.182 6,883 -0.04(-0.51%)
Mar 12, 2002 8.251 8.251 8.112 8.224 46,894 +0.04(+0.51%)
Mar 11, 2002 8.142 8.251 8.089 8.182 18,284 +0.05(+0.57%)
Mar 08, 2002 7.977 8.237 7.959 8.135 27,749 +0.05(+0.57%)
Mar 07, 2002 8.126 8.135 8.019 8.089 6,668 -0.01(-0.11%)
Mar 06, 2002 7.973 8.098 7.973 8.098 6,883 +0.03(+0.40%)
Mar 05, 2002 7.931 8.089 7.903 8.065 13,121 +0.16(+2.00%)
Mar 04, 2002 7.896 8.042 7.814 7.907 35,063 -0.09(-1.10%)
Mar 01, 2002 7.787 8.019 7.782 7.996 109,278 +0.23(+2.99%)
Feb 28, 2002 7.787 7.898 7.717 7.763 81,528 -0.05(-0.60%)
Feb 27, 2002 7.787 7.861 7.670 7.810 10,755 +0.04(+0.54%)
Feb 26, 2002 7.838 7.852 7.601 7.768 6,668 -0.01(-0.18%)
Feb 25, 2002 7.810 7.889 7.577 7.782 26,028 -0.10(-1.30%)
Feb 22, 2002 7.601 7.898 7.531 7.884 45,819 +0.35(+4.69%)
Feb 21, 2002 7.601 7.833 7.531 7.531 44,313 -0.33(-4.14%)
Feb 20, 2002 7.670 7.856 7.438 7.856 21,296 +0.46(+6.29%)
Feb 19, 2002 7.687 7.693 7.387 7.391 15,273 -0.26(-3.34%)
Feb 18, 2002 7.647 7.787 7.577 7.647 29,040 +0.00(+0.00%)
Feb 15, 2002 7.647 7.787 7.577 7.647 29,040 +0.07(+0.92%)
Feb 14, 2002 7.619 7.619 7.484 7.577 8,174 -0.04(-0.55%)
Feb 13, 2002 7.619 7.647 7.484 7.619 29,470 -0.00(-0.06%)
Feb 12, 2002 7.670 7.670 7.568 7.624 13,982 +0.00(+0.06%)
Feb 11, 2002 7.647 7.670 7.466 7.619 8,389 +0.00(+0.00%)
Feb 08, 2002 7.577 7.624 7.438 7.619 18,714 +0.04(+0.55%)
Feb 07, 2002 7.647 7.647 7.457 7.577 60,447 -0.00(-0.06%)
Feb 06, 2002 7.647 7.652 7.536 7.582 28,179 -0.04(-0.55%)
Feb 05, 2002 7.577 7.647 7.443 7.624 35,063 +0.04(+0.49%)
Feb 04, 2002 7.587 7.647 7.587 7.587 22,371 -0.02(-0.31%)
Feb 01, 2002 7.647 7.670 7.610 7.610 10,110 -0.01(-0.18%)
Jan 31, 2002 7.577 7.624 7.461 7.624 19,575 +0.00(+0.00%)
Jan 30, 2002 7.601 7.666 7.415 7.624 53,993 +0.11(+1.42%)
Jan 29, 2002 7.647 7.656 7.391 7.517 71,848 -0.13(-1.70%)
Jan 28, 2002 7.452 7.656 7.345 7.647 104,330 +0.17(+2.30%)
Jan 25, 2002 7.345 7.526 7.308 7.475 44,313 +0.04(+0.50%)
Jan 24, 2002 7.438 7.554 7.322 7.438 61,307 +0.16(+2.24%)
Jan 23, 2002 7.438 7.549 7.159 7.275 68,836 -0.07(-1.01%)
Jan 22, 2002 7.554 7.680 7.350 7.350 29,685 -0.13(-1.80%)
Jan 21, 2002 7.382 7.754 7.382 7.484 63,028 +0.00(+0.00%)
Jan 18, 2002 7.382 7.754 7.382 7.484 63,028 -0.19(-2.42%)
Jan 17, 2002 7.368 7.763 7.215 7.670 39,150 +0.51(+7.14%)
Jan 16, 2002 7.252 7.484 7.112 7.159 25,813 -0.33(-4.47%)
Jan 15, 2002 7.461 7.494 7.210 7.494 32,697 +0.20(+2.68%)
Jan 14, 2002 7.484 7.577 7.298 7.298 23,017 -0.20(-2.67%)
Jan 11, 2002 7.670 7.680 7.498 7.498 21,081 -0.15(-1.95%)
Jan 10, 2002 7.577 7.740 7.554 7.647 6,883 +0.07(+0.92%)
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.