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 31, 2004 8.334 8.354 8.267 8.349 16,779 -0.01(-0.12%)
Aug 30, 2004 8.200 8.369 8.200 8.359 25,560 -0.02(-0.18%)
Aug 27, 2004 8.380 8.380 8.226 8.375 48,583 +0.06(+0.68%)
Aug 26, 2004 8.303 8.395 8.298 8.318 53,461 +0.02(+0.19%)
Aug 25, 2004 8.226 8.303 8.175 8.303 80,972 +0.07(+0.87%)
Aug 24, 2004 8.180 8.287 8.180 8.231 32,779 +0.02(+0.25%)
Aug 23, 2004 8.252 8.298 8.205 8.211 50,944 -0.05(-0.62%)
Aug 20, 2004 8.262 8.277 8.200 8.262 31,989 +0.09(+1.07%)
Aug 19, 2004 8.257 8.277 8.175 8.175 38,827 -0.09(-1.12%)
Aug 18, 2004 8.154 8.287 8.154 8.267 60,680 -0.01(-0.06%)
Aug 17, 2004 8.175 8.272 8.129 8.272 29,072 +0.04(+0.50%)
Aug 16, 2004 8.277 8.277 8.129 8.231 40,193 -0.01(-0.06%)
Aug 13, 2004 8.246 8.298 8.211 8.236 117,264 +0.18(+2.23%)
Aug 12, 2004 8.154 8.252 8.047 8.057 39,413 -0.10(-1.26%)
Aug 11, 2004 8.129 8.236 8.072 8.159 24,389 -0.06(-0.75%)
Aug 10, 2004 8.272 8.272 8.098 8.221 32,584 +0.12(+1.52%)
Aug 09, 2004 8.098 8.221 8.072 8.098 29,267 +0.07(+0.83%)
Aug 06, 2004 8.123 8.231 7.975 8.031 51,510 -0.09(-1.14%)
Aug 05, 2004 8.154 8.282 8.123 8.123 34,145 -0.04(-0.44%)
Aug 04, 2004 8.129 8.272 8.123 8.159 24,974 -0.02(-0.19%)
Aug 03, 2004 8.129 8.303 8.123 8.175 43,873 -0.11(-1.30%)
Aug 02, 2004 8.287 8.354 8.144 8.282 67,704 +0.07(+0.81%)
Jul 30, 2004 8.369 8.405 8.195 8.216 138,921 -0.13(-1.60%)
Jul 29, 2004 8.303 8.354 8.200 8.349 122,727 +0.09(+1.12%)
Jul 28, 2004 8.200 8.303 8.190 8.257 38,437 -0.04(-0.49%)
Jul 27, 2004 8.277 8.313 8.241 8.298 109,654 +0.05(+0.62%)
Jul 26, 2004 8.252 8.277 8.226 8.246 48,388 +0.02(+0.25%)
Jul 23, 2004 8.159 8.257 8.149 8.226 57,949 +0.08(+0.94%)
Jul 22, 2004 8.098 8.185 8.082 8.149 45,461 +0.05(+0.57%)
Jul 21, 2004 8.257 8.277 8.103 8.103 56,973 -0.17(-2.11%)
Jul 20, 2004 8.200 8.313 8.103 8.277 47,998 +0.09(+1.06%)
Jul 19, 2004 8.257 8.257 8.093 8.190 17,755 +0.09(+1.14%)
Jul 16, 2004 8.298 8.298 8.098 8.098 22,438 -0.05(-0.63%)
Jul 15, 2004 8.246 8.303 8.149 8.149 55,217 +0.03(+0.32%)
Jul 14, 2004 8.226 8.298 8.123 8.123 42,144 -0.13(-1.55%)
Jul 13, 2004 8.431 8.431 8.236 8.252 71,607 -0.01(-0.06%)
Jul 12, 2004 8.426 8.426 8.200 8.257 33,559 +0.06(+0.69%)
Jul 09, 2004 8.200 8.282 8.200 8.200 24,194 -0.09(-1.05%)
Jul 08, 2004 8.364 8.508 8.287 8.287 102,045 -0.17(-2.06%)
Jul 07, 2004 8.257 8.533 8.257 8.462 46,047 +0.20(+2.42%)
Jul 06, 2004 8.180 8.400 8.164 8.262 47,217 -0.14(-1.71%)
Jul 02, 2004 8.313 8.405 8.313 8.405 17,950 +0.09(+1.11%)
Jul 01, 2004 8.298 8.426 8.246 8.313 42,339 +0.07(+0.87%)
Jun 30, 2004 8.006 8.287 7.929 8.241 34,535 -0.16(-1.89%)
Jun 29, 2004 8.585 8.636 8.328 8.400 28,681 -0.05(-0.55%)
Jun 28, 2004 8.451 8.631 8.344 8.446 79,802 +0.22(+2.62%)
Jun 25, 2004 8.354 8.521 8.200 8.231 292,282 +0.09(+1.07%)
Jun 24, 2004 8.303 8.303 8.139 8.144 6,438 -0.03(-0.38%)
Jun 23, 2004 8.149 8.200 8.082 8.175 21,072 +0.03(+0.31%)
Jun 22, 2004 8.082 8.216 7.949 8.149 27,120 +0.00(+0.00%)
Jun 21, 2004 8.072 8.149 8.072 8.149 14,438 +0.05(+0.63%)
Jun 18, 2004 8.052 8.226 8.041 8.098 87,801 +0.03(+0.32%)
Jun 17, 2004 8.272 8.272 8.072 8.072 8,585 -0.08(-1.01%)
Jun 16, 2004 8.159 8.195 8.047 8.154 26,535 -0.01(-0.06%)
Jun 15, 2004 7.970 8.200 7.970 8.159 35,315 +0.19(+2.38%)
Jun 14, 2004 8.088 8.200 7.970 7.970 33,169 -0.23(-2.81%)
Jun 10, 2004 8.098 8.200 8.098 8.200 50,339 +0.04(+0.50%)
Jun 09, 2004 8.170 8.190 8.082 8.159 19,901 +0.01(+0.06%)
Jun 08, 2004 8.175 8.180 8.021 8.154 26,145 -0.02(-0.25%)
Jun 07, 2004 8.190 8.190 8.021 8.175 18,731 +0.18(+2.31%)
Jun 04, 2004 8.123 8.123 7.980 7.990 17,755 +0.02(+0.26%)
Jun 03, 2004 8.052 8.088 7.949 7.970 15,804 -0.16(-1.95%)
Jun 02, 2004 7.970 8.175 7.970 8.129 17,755 -0.02(-0.19%)
Jun 01, 2004 8.123 8.149 8.021 8.144 22,047 +0.07(+0.89%)
May 28, 2004 8.108 8.185 8.072 8.072 36,876 -0.06(-0.76%)
May 27, 2004 8.098 8.328 8.067 8.134 59,510 -0.06(-0.75%)
May 26, 2004 8.344 8.344 8.149 8.195 32,389 -0.12(-1.42%)
May 25, 2004 8.303 8.354 8.185 8.313 37,266 +0.07(+0.81%)
May 24, 2004 8.185 8.252 8.108 8.246 6,633 +0.07(+0.81%)
May 21, 2004 8.072 8.200 8.047 8.180 30,437 +0.05(+0.63%)
May 20, 2004 8.205 8.211 8.072 8.129 43,120 -0.10(-1.18%)
May 19, 2004 8.293 8.349 8.205 8.226 21,852 -0.07(-0.80%)
May 18, 2004 8.267 8.457 8.175 8.293 24,389 +0.04(+0.50%)
May 17, 2004 8.185 8.262 8.098 8.252 31,023 +0.10(+1.26%)
May 14, 2004 8.216 8.231 8.108 8.149 22,828 -0.03(-0.38%)
May 13, 2004 8.149 8.231 7.944 8.180 44,291 -0.05(-0.62%)
May 12, 2004 8.026 8.231 8.021 8.231 22,828 +0.03(+0.37%)
May 11, 2004 8.093 8.200 7.995 8.200 14,438 +0.21(+2.56%)
May 10, 2004 8.057 8.098 7.995 7.995 12,877 -0.08(-0.95%)
May 07, 2004 8.252 8.298 8.067 8.072 20,487 -0.10(-1.26%)
May 06, 2004 8.154 8.246 8.082 8.175 20,487 -0.00(-0.06%)
May 05, 2004 8.123 8.328 8.123 8.180 35,510 +0.05(+0.63%)
May 04, 2004 8.185 8.211 8.082 8.129 17,560 -0.07(-0.87%)
May 03, 2004 8.082 8.200 8.052 8.200 8,389 +0.13(+1.59%)
Apr 30, 2004 8.082 8.190 8.062 8.072 29,072 -0.11(-1.32%)
Apr 29, 2004 8.185 8.200 8.011 8.180 20,487 -0.01(-0.06%)
Apr 28, 2004 8.103 8.200 8.000 8.185 29,072 -0.02(-0.19%)
Apr 27, 2004 8.277 8.277 8.149 8.200 44,876 -0.05(-0.56%)
Apr 26, 2004 8.185 8.293 8.108 8.246 14,048 +0.11(+1.39%)
Apr 23, 2004 8.318 8.318 8.041 8.134 18,731 -0.18(-2.22%)
Apr 22, 2004 8.164 8.318 8.123 8.318 21,072 +0.19(+2.40%)
Apr 21, 2004 8.118 8.221 7.898 8.123 60,485 +0.09(+1.15%)
Apr 20, 2004 8.303 8.303 8.031 8.031 28,681 -0.17(-2.06%)
Apr 19, 2004 8.129 8.482 8.072 8.200 54,632 +0.07(+0.82%)
Apr 16, 2004 8.433 8.436 8.082 8.134 33,559 -0.22(-2.64%)
Apr 15, 2004 8.246 8.431 8.118 8.354 42,144 +0.06(+0.68%)
Apr 14, 2004 8.200 8.380 8.098 8.298 51,900 +0.04(+0.50%)
Apr 13, 2004 8.441 8.441 8.211 8.257 56,583 -0.18(-2.19%)
Apr 12, 2004 8.574 8.610 8.405 8.441 26,340 +0.06(+0.67%)
Apr 08, 2004 8.385 8.569 8.369 8.385 18,340 -0.10(-1.20%)
Apr 07, 2004 8.444 8.508 8.375 8.487 10,341 +0.11(+1.28%)
Apr 06, 2004 8.405 8.539 8.380 8.380 14,243 -0.08(-0.91%)
Apr 05, 2004 8.539 8.559 8.421 8.457 24,779 -0.10(-1.20%)
Apr 02, 2004 8.564 8.595 8.436 8.559 35,510 +0.01(+0.12%)
Apr 01, 2004 8.390 8.564 8.390 8.549 34,925 +0.11(+1.34%)
Mar 31, 2004 8.503 8.503 8.364 8.436 11,121 +0.04(+0.49%)
Mar 30, 2004 8.503 8.503 8.354 8.395 13,267 -0.07(-0.85%)
Mar 29, 2004 8.564 8.564 8.277 8.467 46,827 -0.04(-0.48%)
Mar 26, 2004 8.405 8.574 8.323 8.508 65,363 +0.10(+1.22%)
Mar 25, 2004 8.359 8.431 8.252 8.405 39,022 +0.18(+2.18%)
Mar 24, 2004 8.226 8.477 8.226 8.226 49,168 -0.12(-1.47%)
Mar 23, 2004 8.205 8.369 8.205 8.349 8,585 +0.15(+1.81%)
Mar 22, 2004 8.446 8.446 8.159 8.200 34,145 -0.08(-0.93%)
Mar 19, 2004 8.457 8.457 8.277 8.277 18,535 -0.12(-1.46%)
Mar 18, 2004 8.503 8.508 8.354 8.400 21,072 -0.21(-2.44%)
Mar 17, 2004 8.277 8.610 8.277 8.610 44,876 +0.35(+4.28%)
Mar 16, 2004 8.585 8.585 8.226 8.257 42,339 +0.03(+0.37%)
Mar 15, 2004 8.328 8.467 8.226 8.226 34,535 -0.10(-1.17%)
Mar 12, 2004 8.308 8.457 8.252 8.323 62,046 +0.02(+0.25%)
Mar 11, 2004 8.385 8.569 8.303 8.303 69,265 -0.06(-0.67%)
Mar 10, 2004 8.487 8.713 8.359 8.359 51,120 -0.12(-1.45%)
Mar 09, 2004 8.574 8.733 8.436 8.482 36,486 -0.09(-1.08%)
Mar 08, 2004 8.416 8.754 8.416 8.574 38,632 +0.00(+0.00%)
Mar 05, 2004 8.416 8.641 8.416 8.574 19,901 +0.05(+0.60%)
Mar 04, 2004 8.467 8.523 8.426 8.523 34,730 +0.06(+0.67%)
Mar 03, 2004 8.462 8.656 8.457 8.467 28,291 +0.04(+0.43%)
Mar 02, 2004 8.662 8.662 8.431 8.431 32,193 -0.21(-2.37%)
Mar 01, 2004 8.713 8.738 8.610 8.636 34,145 +0.00(+0.00%)
Feb 27, 2004 8.713 8.738 8.636 8.636 71,997 -0.02(-0.24%)
Feb 26, 2004 8.662 8.759 8.600 8.656 49,949 -0.02(-0.24%)
Feb 25, 2004 8.649 8.733 8.636 8.677 60,485 +0.01(+0.06%)
Feb 24, 2004 8.662 8.687 8.631 8.672 175,408 +0.01(+0.12%)
Feb 23, 2004 8.718 8.764 8.585 8.662 202,334 -0.08(-0.88%)
Feb 20, 2004 8.815 8.815 8.667 8.738 56,778 +0.05(+0.59%)
Feb 19, 2004 8.815 8.815 8.687 8.687 37,852 -0.09(-1.05%)
Feb 18, 2004 8.841 8.841 8.713 8.779 36,486 -0.02(-0.17%)
Feb 17, 2004 8.841 8.841 8.672 8.795 80,192 +0.01(+0.06%)
Feb 13, 2004 8.815 8.867 8.754 8.790 159,018 +0.00(+0.00%)
Feb 12, 2004 8.759 8.810 8.708 8.790 32,389 +0.07(+0.82%)
Feb 11, 2004 8.867 8.892 8.687 8.718 95,996 -0.10(-1.10%)
Feb 10, 2004 8.841 8.841 8.615 8.815 152,384 +0.06(+0.64%)
Feb 09, 2004 8.577 8.841 8.457 8.759 78,631 +0.17(+1.97%)
Feb 06, 2004 8.401 8.600 8.401 8.590 25,755 +0.21(+2.45%)
Feb 05, 2004 8.431 8.549 8.252 8.385 17,560 +0.19(+2.38%)
Feb 04, 2004 8.472 8.549 8.190 8.190 52,876 -0.40(-4.65%)
Feb 03, 2004 8.477 8.677 8.477 8.590 20,682 +0.05(+0.59%)
Feb 02, 2004 8.431 8.713 8.431 8.539 20,682 -0.13(-1.53%)
Jan 30, 2004 8.687 8.687 8.467 8.672 23,413 +0.01(+0.15%)
Jan 29, 2004 8.687 8.687 8.431 8.659 48,193 +0.20(+2.33%)
Jan 28, 2004 8.656 8.656 8.282 8.462 54,437 -0.07(-0.78%)
Jan 27, 2004 8.482 8.779 8.482 8.528 50,339 -0.21(-2.40%)
Jan 26, 2004 8.539 8.790 8.539 8.738 32,584 -0.05(-0.58%)
Jan 23, 2004 8.682 8.790 8.477 8.790 20,682 +0.19(+2.20%)
Jan 22, 2004 8.605 8.790 8.421 8.600 49,364 +0.02(+0.18%)
Jan 21, 2004 8.451 8.585 8.380 8.585 33,559 +0.00(+0.00%)
Jan 20, 2004 8.328 8.585 8.252 8.585 57,754 +0.26(+3.14%)
Jan 16, 2004 8.421 8.431 8.231 8.323 16,975 -0.06(-0.67%)
Jan 15, 2004 8.416 8.416 8.159 8.380 9,334 +0.06(+0.75%)
Jan 14, 2004 8.421 8.421 8.139 8.318 25,080 +0.16(+1.94%)
Jan 13, 2004 8.057 8.298 8.021 8.159 24,543 +0.05(+0.61%)
Jan 12, 2004 8.303 8.303 8.021 8.110 36,628 -0.04(-0.48%)
Jan 09, 2004 8.249 8.344 8.093 8.149 17,671 -0.14(-1.73%)
Jan 08, 2004 8.344 8.344 8.200 8.293 30,071 +0.02(+0.19%)
Jan 07, 2004 8.180 8.344 8.175 8.277 14,818 -0.04(-0.43%)
Jan 06, 2004 8.303 8.328 8.170 8.313 17,560 +0.06(+0.75%)
Jan 05, 2004 8.354 8.354 8.169 8.252 21,072 +0.05(+0.56%)
Jan 02, 2004 8.282 8.400 8.154 8.205 40,388 -0.01(-0.06%)
Dec 31, 2003 8.380 8.405 8.195 8.211 45,266 -0.16(-1.90%)
Dec 30, 2003 8.359 8.380 8.293 8.369 23,441 +0.07(+0.80%)
Dec 29, 2003 8.262 8.303 8.221 8.303 31,021 +0.05(+0.56%)
Dec 26, 2003 8.123 8.262 8.123 8.257 5,586 +0.04(+0.50%)
Dec 24, 2003 8.185 8.262 8.134 8.216 12,259 -0.08(-0.99%)
Dec 23, 2003 8.195 8.303 8.123 8.298 21,361 +0.21(+2.53%)
Dec 22, 2003 8.187 8.267 8.072 8.093 13,232 -0.14(-1.68%)
Dec 19, 2003 8.359 8.359 8.047 8.231 23,298 -0.02(-0.25%)
Dec 18, 2003 8.026 8.272 7.995 8.252 35,438 +0.08(+0.94%)
Dec 17, 2003 8.001 8.175 8.001 8.175 24,262 +0.01(+0.13%)
Dec 16, 2003 7.847 8.175 7.847 8.164 40,004 +0.12(+1.46%)
Dec 15, 2003 8.241 8.303 8.021 8.047 28,432 -0.19(-2.36%)
Dec 12, 2003 8.170 8.241 8.098 8.241 44,962 +0.07(+0.88%)
Dec 11, 2003 7.995 8.190 7.995 8.170 30,242 +0.23(+2.91%)
Dec 10, 2003 8.072 8.216 7.893 7.939 98,082 -0.13(-1.65%)
Dec 09, 2003 8.170 8.170 8.011 8.072 32,857 -0.12(-1.50%)
Dec 08, 2003 8.036 8.200 7.867 8.195 29,965 +0.21(+2.57%)
Dec 05, 2003 8.072 8.164 7.934 7.990 14,863 -0.08(-1.02%)
Dec 04, 2003 8.139 8.287 7.867 8.072 54,969 +0.00(+0.00%)
Dec 03, 2003 8.175 8.200 7.995 8.072 35,257 +0.00(+0.00%)
Dec 02, 2003 8.221 8.226 7.918 8.072 23,126 -0.14(-1.75%)
Dec 01, 2003 8.354 8.508 8.134 8.216 57,494 +0.05(+0.56%)
Nov 28, 2003 8.211 8.410 8.144 8.170 36,697 -0.15(-1.79%)
Nov 26, 2003 8.585 8.636 8.088 8.318 70,932 -0.18(-2.17%)
Nov 25, 2003 8.195 8.585 8.170 8.503 70,569 +0.35(+4.34%)
Nov 24, 2003 8.113 8.149 7.918 8.149 71,209 +0.06(+0.70%)
Nov 21, 2003 8.057 8.093 7.980 8.093 14,218 +0.04(+0.45%)
Nov 20, 2003 8.103 8.149 7.918 8.057 66,871 -0.06(-0.69%)
Nov 19, 2003 7.877 8.118 7.877 8.113 19,113 +0.25(+3.13%)
Nov 18, 2003 8.021 8.097 7.867 7.867 56,509 -0.08(-0.97%)
Nov 17, 2003 8.103 8.123 7.944 7.944 148,794 -0.15(-1.90%)
Nov 14, 2003 8.077 8.123 7.944 8.098 45,436 +0.02(+0.25%)
Nov 13, 2003 8.123 8.123 7.944 8.077 21,193 +0.08(+0.96%)
Nov 12, 2003 7.975 8.118 7.816 8.000 30,354 +0.04(+0.45%)
Nov 11, 2003 8.062 8.149 7.872 7.965 24,055 +0.01(+0.06%)
Nov 10, 2003 8.126 8.457 7.959 7.959 43,190 -0.24(-2.94%)
Nov 07, 2003 8.123 8.380 8.026 8.200 49,830 +0.08(+0.95%)
Nov 06, 2003 8.098 8.129 7.816 8.123 28,139 +0.13(+1.60%)
Nov 05, 2003 8.041 8.093 7.842 7.995 33,073 -0.01(-0.13%)
Nov 04, 2003 8.072 8.154 8.000 8.006 25,005 -0.08(-0.95%)
Nov 03, 2003 8.108 8.185 7.883 8.082 10,559 +0.12(+1.48%)
Oct 31, 2003 8.021 8.047 7.867 7.965 34,182 -0.08(-1.02%)
Oct 30, 2003 8.185 8.180 7.980 8.047 19,511 -0.14(-1.69%)
Oct 29, 2003 8.190 8.190 8.000 8.185 46,339 +0.02(+0.25%)
Oct 28, 2003 7.959 8.164 7.929 8.164 90,513 +0.20(+2.45%)
Oct 27, 2003 8.170 8.170 7.918 7.969 65,753 -0.00(-0.01%)
Oct 24, 2003 8.072 8.154 7.944 7.970 36,681 -0.10(-1.27%)
Oct 23, 2003 8.267 8.267 8.057 8.072 33,559 -0.12(-1.50%)
Oct 22, 2003 8.293 8.457 8.164 8.195 118,825 -0.22(-2.62%)
Oct 21, 2003 8.539 8.585 8.287 8.416 38,989 +0.02(+0.24%)
Oct 20, 2003 8.303 8.544 8.303 8.395 11,511 +0.06(+0.68%)
Oct 17, 2003 8.533 8.580 8.339 8.339 21,425 -0.12(-1.39%)
Oct 16, 2003 8.513 8.513 8.339 8.457 33,382 -0.08(-0.90%)
Oct 15, 2003 8.533 8.774 8.513 8.533 69,558 +0.02(+0.24%)
Oct 14, 2003 8.405 8.513 8.257 8.513 27,977 +0.06(+0.73%)
Oct 13, 2003 8.382 8.518 8.282 8.451 8,097 +0.23(+2.74%)
Oct 10, 2003 8.580 8.580 8.123 8.226 52,218 -0.35(-4.12%)
Oct 09, 2003 8.539 8.703 8.375 8.580 14,270 +0.16(+1.89%)
Oct 08, 2003 8.477 8.615 8.416 8.421 11,902 -0.16(-1.91%)
Oct 07, 2003 8.451 8.677 8.441 8.585 18,001 +0.11(+1.33%)
Oct 06, 2003 8.610 8.610 8.446 8.472 20,682 -0.11(-1.25%)
Oct 03, 2003 8.708 8.708 8.539 8.580 20,089 +0.10(+1.21%)
Oct 02, 2003 8.790 8.790 8.477 8.477 48,193 -0.42(-4.67%)
Oct 01, 2003 8.180 8.892 8.180 8.892 56,360 +0.72(+8.78%)
Sep 30, 2003 8.267 8.354 8.072 8.175 28,769 -0.18(-2.15%)
Sep 29, 2003 8.180 8.400 8.149 8.354 31,294 +0.17(+2.13%)
Sep 26, 2003 8.287 8.303 8.000 8.180 34,346 +0.07(+0.83%)
Sep 25, 2003 8.259 8.298 8.093 8.112 51,361 -0.26(-3.15%)
Sep 24, 2003 8.361 8.376 8.352 8.376 10,448 +0.01(+0.18%)
Sep 23, 2003 8.230 8.371 8.230 8.361 62,803 +0.09(+1.06%)
Sep 22, 2003 8.298 8.371 8.176 8.274 24,500 -0.00(-0.06%)
Sep 19, 2003 8.322 8.391 8.151 8.278 49,578 +0.07(+0.83%)
Sep 18, 2003 8.156 8.298 8.151 8.210 20,489 -0.06(-0.77%)
Sep 17, 2003 8.176 8.313 8.156 8.274 30,935 +0.06(+0.77%)
Sep 16, 2003 8.254 8.298 8.151 8.210 60,473 -0.08(-0.94%)
Sep 15, 2003 8.098 8.459 8.029 8.288 50,603 +0.26(+3.22%)
Sep 12, 2003 8.049 8.049 7.878 8.029 24,994 +0.00(+0.00%)
Sep 11, 2003 8.098 8.098 7.834 8.029 29,501 +0.05(+0.61%)
Sep 10, 2003 8.054 8.054 7.981 7.981 111,654 -0.05(-0.61%)
Sep 09, 2003 8.010 8.029 7.981 8.029 69,656 -0.01(-0.12%)
Sep 08, 2003 8.108 8.122 7.986 8.039 60,846 +0.03(+0.43%)
Sep 05, 2003 8.044 8.098 8.005 8.005 28,681 -0.05(-0.61%)
Sep 04, 2003 8.034 8.127 8.010 8.054 29,911 +0.02(+0.30%)
Sep 03, 2003 7.968 8.029 7.968 8.029 21,921 +0.00(+0.00%)
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.