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, 2006 7.981 8.018 7.900 7.965 38,694 -0.02(-0.20%)
Aug 30, 2006 7.911 8.013 7.782 7.981 49,224 +0.06(+0.75%)
Aug 29, 2006 7.835 7.927 7.792 7.921 47,929 +0.13(+1.73%)
Aug 28, 2006 7.776 7.921 7.744 7.787 31,274 +0.01(+0.14%)
Aug 25, 2006 7.695 7.782 7.685 7.776 9,385 +0.04(+0.56%)
Aug 24, 2006 7.739 7.798 7.647 7.733 13,992 +0.05(+0.63%)
Aug 23, 2006 7.830 7.852 7.679 7.685 20,173 -0.14(-1.79%)
Aug 22, 2006 7.749 7.825 7.739 7.825 43,152 +0.04(+0.48%)
Aug 21, 2006 7.808 7.911 7.787 7.787 41,176 -0.06(-0.75%)
Aug 18, 2006 7.873 7.954 7.749 7.846 59,982 +0.03(+0.41%)
Aug 17, 2006 7.771 7.878 7.771 7.814 46,520 -0.01(-0.07%)
Aug 16, 2006 7.954 8.002 7.695 7.819 50,969 +0.04(+0.48%)
Aug 15, 2006 7.776 8.029 7.647 7.782 55,698 +0.08(+0.98%)
Aug 14, 2006 7.604 7.765 7.604 7.706 40,689 +0.20(+2.65%)
Aug 11, 2006 7.512 7.733 7.453 7.507 56,819 -0.05(-0.71%)
Aug 10, 2006 7.443 7.695 7.432 7.561 20,392 +0.10(+1.30%)
Aug 09, 2006 7.706 7.749 7.432 7.464 32,582 -0.13(-1.70%)
Aug 08, 2006 7.782 7.819 7.550 7.593 84,061 -0.13(-1.67%)
Aug 07, 2006 7.722 7.798 7.625 7.722 50,451 -0.07(-0.90%)
Aug 04, 2006 7.954 8.228 7.669 7.792 67,745 -0.05(-0.62%)
Aug 03, 2006 7.636 7.911 7.636 7.841 38,385 +0.09(+1.18%)
Aug 02, 2006 7.674 8.148 7.631 7.749 164,013 +0.16(+2.06%)
Aug 01, 2006 7.615 7.669 7.507 7.593 20,449 -0.12(-1.60%)
Jul 31, 2006 7.679 7.760 7.615 7.717 93,785 -0.09(-1.17%)
Jul 28, 2006 7.755 7.938 7.658 7.808 57,872 +0.05(+0.69%)
Jul 27, 2006 7.970 8.040 7.685 7.755 106,993 -0.12(-1.56%)
Jul 26, 2006 7.821 7.944 7.739 7.877 27,017 -0.01(-0.13%)
Jul 25, 2006 7.790 7.944 7.785 7.888 68,651 +0.07(+0.92%)
Jul 24, 2006 7.739 8.011 7.662 7.816 71,310 +0.11(+1.40%)
Jul 21, 2006 7.688 7.719 7.570 7.708 73,250 -0.02(-0.27%)
Jul 20, 2006 8.031 8.067 7.698 7.729 126,024 -0.28(-3.52%)
Jul 19, 2006 7.898 8.031 7.857 8.011 118,491 +0.17(+2.22%)
Jul 18, 2006 7.719 7.888 7.621 7.836 115,277 +0.08(+0.99%)
Jul 17, 2006 7.426 8.031 7.365 7.760 213,945 +0.28(+3.70%)
Jul 14, 2006 7.186 7.585 7.186 7.483 112,524 +0.30(+4.14%)
Jul 13, 2006 7.329 7.467 7.186 7.186 72,057 -0.18(-2.44%)
Jul 12, 2006 7.503 7.539 7.303 7.365 79,524 -0.16(-2.11%)
Jul 11, 2006 7.478 7.560 7.324 7.524 66,522 +0.08(+1.03%)
Jul 10, 2006 7.519 7.585 7.432 7.447 47,816 -0.04(-0.55%)
Jul 07, 2006 7.467 7.611 7.406 7.488 65,732 -0.05(-0.68%)
Jul 06, 2006 7.621 7.657 7.457 7.539 39,778 -0.08(-1.08%)
Jul 05, 2006 7.596 7.678 7.539 7.621 105,445 -0.12(-1.52%)
Jul 03, 2006 7.939 7.939 7.724 7.739 34,619 -0.29(-3.64%)
Jun 30, 2006 7.893 8.031 7.570 8.031 427,775 +0.16(+2.08%)
Jun 29, 2006 7.329 7.867 7.329 7.867 157,067 +0.52(+7.12%)
Jun 28, 2006 7.278 7.385 7.278 7.344 44,320 +0.05(+0.70%)
Jun 27, 2006 7.298 7.452 7.232 7.293 66,099 +0.00(+0.00%)
Jun 26, 2006 7.068 7.298 7.006 7.293 95,606 +0.31(+4.40%)
Jun 23, 2006 7.011 7.068 6.975 6.986 47,608 -0.05(-0.66%)
Jun 22, 2006 7.062 7.098 6.970 7.032 58,255 +0.02(+0.29%)
Jun 21, 2006 6.919 7.109 6.919 7.011 70,715 +0.07(+1.03%)
Jun 20, 2006 6.996 7.098 6.939 6.939 44,464 -0.11(-1.53%)
Jun 19, 2006 7.052 7.134 7.006 7.047 48,113 -0.04(-0.58%)
Jun 16, 2006 7.288 7.432 7.062 7.088 445,223 -0.20(-2.74%)
Jun 15, 2006 7.201 7.350 7.119 7.288 75,234 +0.09(+1.21%)
Jun 14, 2006 7.109 7.206 7.098 7.201 59,841 +0.07(+0.93%)
Jun 13, 2006 7.098 7.288 7.098 7.134 43,670 +0.03(+0.36%)
Jun 12, 2006 7.257 7.262 7.052 7.109 45,939 -0.19(-2.60%)
Jun 09, 2006 7.365 7.432 7.155 7.298 35,540 +0.00(+0.00%)
Jun 08, 2006 7.175 7.344 7.027 7.298 63,810 +0.11(+1.57%)
Jun 07, 2006 7.109 7.293 7.093 7.186 55,533 +0.14(+1.96%)
Jun 06, 2006 6.950 7.062 6.816 7.047 101,182 +0.11(+1.63%)
Jun 05, 2006 7.329 7.329 6.929 6.934 127,240 -0.47(-6.30%)
Jun 02, 2006 7.186 7.442 7.180 7.401 82,785 +0.17(+2.41%)
Jun 01, 2006 7.175 7.237 7.098 7.227 55,393 +0.07(+0.93%)
May 31, 2006 7.073 7.160 7.001 7.160 97,524 +0.16(+2.27%)
May 30, 2006 7.273 7.334 6.996 7.001 131,566 -0.36(-4.87%)
May 26, 2006 7.401 7.457 7.293 7.360 31,864 -0.03(-0.35%)
May 25, 2006 7.201 7.396 7.201 7.385 56,538 +0.26(+3.59%)
May 24, 2006 7.144 7.211 6.996 7.129 103,584 +0.02(+0.29%)
May 23, 2006 7.221 7.293 7.109 7.109 45,926 -0.09(-1.21%)
May 22, 2006 7.139 7.298 7.098 7.196 63,511 -0.05(-0.64%)
May 19, 2006 7.129 7.262 7.098 7.242 40,014 +0.09(+1.22%)
May 18, 2006 7.237 7.288 7.144 7.155 46,051 -0.02(-0.21%)
May 17, 2006 7.098 7.206 7.098 7.170 52,563 +0.03(+0.43%)
May 16, 2006 7.227 7.278 7.104 7.139 74,904 -0.02(-0.21%)
May 15, 2006 7.078 7.262 7.016 7.155 83,737 +0.02(+0.22%)
May 12, 2006 7.160 7.303 6.996 7.139 164,969 -0.01(-0.07%)
May 11, 2006 7.355 7.406 7.134 7.144 133,130 -0.17(-2.31%)
May 10, 2006 7.473 7.478 7.303 7.314 53,042 -0.12(-1.65%)
May 09, 2006 7.483 7.483 7.406 7.437 21,388 -0.05(-0.62%)
May 08, 2006 7.539 7.539 7.467 7.483 19,798 -0.05(-0.61%)
May 05, 2006 7.529 7.580 7.473 7.529 66,348 +0.09(+1.17%)
May 04, 2006 7.524 7.549 7.380 7.442 74,629 -0.03(-0.41%)
May 03, 2006 7.585 7.585 7.442 7.473 25,544 -0.09(-1.15%)
May 02, 2006 7.380 7.560 7.360 7.560 56,275 +0.20(+2.72%)
May 01, 2006 7.565 7.565 7.329 7.360 61,652 -0.13(-1.78%)
Apr 28, 2006 7.406 7.534 7.375 7.493 42,730 +0.03(+0.41%)
Apr 27, 2006 7.396 7.621 7.375 7.462 53,625 -0.01(-0.17%)
Apr 26, 2006 7.457 7.585 7.360 7.475 84,010 +0.01(+0.17%)
Apr 25, 2006 7.555 7.555 7.406 7.462 71,652 +0.00(+0.00%)
Apr 24, 2006 7.652 7.662 7.452 7.462 60,044 -0.14(-1.89%)
Apr 21, 2006 7.760 7.760 7.457 7.606 111,666 -0.01(-0.13%)
Apr 20, 2006 7.693 7.693 7.544 7.616 43,407 -0.10(-1.26%)
Apr 19, 2006 7.585 7.724 7.539 7.713 66,573 +0.07(+0.94%)
Apr 18, 2006 7.514 7.678 7.432 7.642 102,226 +0.20(+2.69%)
Apr 17, 2006 7.473 7.549 7.432 7.442 91,097 -0.09(-1.16%)
Apr 13, 2006 7.631 7.683 7.447 7.529 104,932 -0.10(-1.34%)
Apr 12, 2006 7.524 7.631 7.473 7.631 47,471 +0.11(+1.43%)
Apr 11, 2006 7.647 7.683 7.493 7.524 34,028 -0.12(-1.61%)
Apr 10, 2006 7.626 7.708 7.606 7.647 61,908 +0.05(+0.67%)
Apr 07, 2006 7.877 7.877 7.544 7.596 87,717 -0.29(-3.64%)
Apr 06, 2006 7.831 7.883 7.713 7.883 24,721 +0.03(+0.33%)
Apr 05, 2006 7.913 7.924 7.816 7.857 20,594 -0.03(-0.39%)
Apr 04, 2006 7.908 8.011 7.872 7.888 33,122 +0.01(+0.07%)
Apr 03, 2006 7.939 7.985 7.831 7.883 20,918 -0.09(-1.16%)
Mar 31, 2006 7.949 8.010 7.826 7.975 97,272 +0.05(+0.65%)
Mar 30, 2006 7.831 7.959 7.826 7.924 36,597 -0.07(-0.83%)
Mar 29, 2006 7.826 8.016 7.785 7.990 42,841 +0.19(+2.50%)
Mar 28, 2006 7.944 7.944 7.790 7.795 17,437 -0.18(-2.31%)
Mar 27, 2006 7.944 7.990 7.877 7.980 19,090 -0.02(-0.26%)
Mar 24, 2006 7.888 8.000 7.888 8.000 16,276 +0.10(+1.23%)
Mar 23, 2006 7.847 7.908 7.765 7.903 85,070 +0.04(+0.46%)
Mar 22, 2006 7.826 7.944 7.790 7.867 66,143 +0.07(+0.92%)
Mar 21, 2006 7.918 8.011 7.785 7.795 95,333 -0.16(-2.06%)
Mar 20, 2006 7.985 8.067 7.903 7.959 96,808 +0.01(+0.06%)
Mar 17, 2006 8.216 8.216 7.954 7.954 314,747 -0.24(-2.94%)
Mar 16, 2006 8.180 8.200 8.144 8.195 46,999 +0.05(+0.57%)
Mar 15, 2006 8.149 8.175 8.123 8.149 32,590 +0.01(+0.13%)
Mar 14, 2006 8.011 8.144 7.883 8.139 43,906 +0.12(+1.47%)
Mar 13, 2006 7.885 8.057 7.885 8.021 37,844 +0.15(+1.95%)
Mar 10, 2006 7.749 7.888 7.744 7.867 19,878 +0.12(+1.59%)
Mar 09, 2006 7.744 7.831 7.739 7.744 37,643 -0.04(-0.46%)
Mar 08, 2006 7.713 7.867 7.708 7.780 36,652 +0.01(+0.13%)
Mar 07, 2006 7.877 7.877 7.760 7.770 40,131 -0.12(-1.56%)
Mar 06, 2006 7.924 7.965 7.836 7.893 26,586 -0.08(-1.03%)
Mar 03, 2006 7.995 8.139 7.918 7.975 19,263 -0.06(-0.70%)
Mar 02, 2006 8.118 8.123 7.965 8.031 83,481 -0.16(-2.00%)
Mar 01, 2006 7.980 8.195 7.944 8.195 17,263 +0.21(+2.63%)
Feb 28, 2006 8.052 8.082 7.959 7.985 99,278 -0.07(-0.83%)
Feb 27, 2006 8.103 8.200 8.021 8.052 32,295 -0.09(-1.13%)
Feb 24, 2006 8.077 8.144 8.052 8.144 100,876 +0.06(+0.76%)
Feb 23, 2006 8.118 8.226 8.047 8.082 50,446 -0.07(-0.88%)
Feb 22, 2006 8.031 8.195 8.000 8.154 13,609 +0.17(+2.12%)
Feb 21, 2006 8.088 8.164 7.975 7.985 28,539 -0.16(-1.95%)
Feb 17, 2006 8.200 8.200 8.041 8.144 35,050 -0.03(-0.38%)
Feb 16, 2006 8.041 8.200 7.959 8.175 67,119 +0.13(+1.66%)
Feb 15, 2006 7.847 8.041 7.801 8.041 43,247 +0.12(+1.55%)
Feb 14, 2006 7.842 7.944 7.667 7.918 27,491 +0.12(+1.58%)
Feb 13, 2006 7.744 7.795 7.688 7.795 17,739 -0.03(-0.39%)
Feb 10, 2006 7.734 7.836 7.534 7.826 28,857 +0.14(+1.80%)
Feb 09, 2006 7.739 7.739 7.585 7.688 40,507 -0.02(-0.20%)
Feb 08, 2006 7.662 7.713 7.611 7.703 10,977 +0.06(+0.74%)
Feb 07, 2006 7.596 7.713 7.519 7.647 27,702 +0.01(+0.13%)
Feb 06, 2006 7.626 7.637 7.529 7.637 24,067 -0.02(-0.20%)
Feb 03, 2006 7.678 7.708 7.565 7.652 46,441 -0.01(-0.13%)
Feb 02, 2006 7.862 7.903 7.637 7.662 115,876 -0.28(-3.55%)
Feb 01, 2006 7.944 8.036 7.898 7.944 29,698 -0.08(-1.02%)
Jan 31, 2006 7.811 8.067 7.770 8.026 35,110 +0.14(+1.75%)
Jan 30, 2006 8.006 8.021 7.852 7.888 32,008 -0.12(-1.47%)
Jan 27, 2006 7.939 8.036 7.831 8.006 31,829 +0.20(+2.56%)
Jan 26, 2006 7.683 8.021 7.565 7.806 70,079 +0.20(+2.63%)
Jan 25, 2006 7.652 7.678 7.503 7.606 43,491 +0.03(+0.34%)
Jan 24, 2006 7.560 7.647 7.560 7.580 28,584 +0.04(+0.54%)
Jan 23, 2006 7.514 7.580 7.380 7.539 143,077 +0.12(+1.66%)
Jan 20, 2006 7.637 7.637 7.411 7.416 48,443 -0.11(-1.43%)
Jan 19, 2006 7.462 7.616 7.457 7.524 43,690 -0.10(-1.34%)
Jan 18, 2006 7.473 7.626 7.467 7.626 13,970 +0.04(+0.47%)
Jan 17, 2006 7.473 7.590 7.457 7.590 27,716 +0.04(+0.54%)
Jan 13, 2006 7.473 7.555 7.447 7.549 22,966 +0.07(+0.96%)
Jan 12, 2006 7.596 7.596 7.457 7.478 55,607 -0.12(-1.55%)
Jan 11, 2006 7.678 7.734 7.555 7.596 47,820 -0.14(-1.85%)
Jan 10, 2006 7.549 7.739 7.549 7.739 49,118 +0.10(+1.34%)
Jan 09, 2006 7.534 7.637 7.514 7.637 19,786 +0.13(+1.78%)
Jan 06, 2006 7.432 7.508 7.406 7.503 35,403 +0.07(+0.97%)
Jan 05, 2006 7.503 7.503 7.385 7.432 42,837 -0.09(-1.16%)
Jan 04, 2006 7.483 7.544 7.401 7.519 32,814 +0.06(+0.82%)
Jan 03, 2006 7.688 7.688 7.411 7.457 149,432 -0.08(-1.02%)
Dec 30, 2005 7.580 7.637 7.493 7.534 60,928 -0.05(-0.68%)
Dec 29, 2005 7.816 7.867 7.585 7.585 28,320 -0.18(-2.37%)
Dec 28, 2005 7.872 7.872 7.734 7.770 4,097 -0.02(-0.20%)
Dec 27, 2005 7.734 7.836 7.734 7.785 17,365 -0.09(-1.17%)
Dec 23, 2005 7.918 7.918 7.826 7.877 3,865 -0.02(-0.19%)
Dec 22, 2005 7.862 7.908 7.744 7.893 17,831 +0.17(+2.19%)
Dec 21, 2005 7.790 7.877 7.724 7.724 10,265 -0.01(-0.13%)
Dec 20, 2005 7.637 7.801 7.626 7.734 64,015 +0.07(+0.94%)
Dec 19, 2005 7.744 7.831 7.637 7.662 64,965 -0.17(-2.22%)
Dec 16, 2005 7.934 7.934 7.744 7.836 230,916 -0.08(-0.97%)
Dec 15, 2005 8.144 8.144 7.842 7.913 86,424 -0.18(-2.22%)
Dec 14, 2005 8.047 8.246 8.036 8.093 26,467 +0.05(+0.64%)
Dec 13, 2005 7.995 8.159 7.934 8.041 31,538 +0.01(+0.06%)
Dec 12, 2005 7.918 8.036 7.903 8.036 35,409 +0.07(+0.90%)
Dec 09, 2005 7.888 7.965 7.888 7.965 6,438 +0.04(+0.45%)
Dec 08, 2005 7.836 8.036 7.754 7.929 26,461 +0.08(+1.05%)
Dec 07, 2005 7.918 8.067 7.754 7.847 43,653 -0.20(-2.48%)
Dec 06, 2005 8.205 8.246 7.965 8.047 31,128 -0.10(-1.26%)
Dec 05, 2005 8.200 8.236 8.103 8.149 31,840 +0.07(+0.82%)
Dec 02, 2005 8.011 8.149 7.898 8.082 22,366 -0.01(-0.06%)
Dec 01, 2005 7.918 8.154 7.719 8.088 40,263 +0.32(+4.16%)
Nov 30, 2005 7.959 7.995 7.657 7.765 63,123 -0.12(-1.50%)
Nov 29, 2005 8.021 8.021 7.831 7.883 21,341 -0.04(-0.52%)
Nov 28, 2005 8.077 8.077 7.842 7.924 50,236 -0.19(-2.40%)
Nov 25, 2005 8.118 8.195 8.077 8.118 18,192 -0.06(-0.69%)
Nov 23, 2005 8.123 8.200 8.082 8.175 64,245 -0.07(-0.87%)
Nov 22, 2005 8.252 8.375 8.211 8.246 41,342 -0.01(-0.06%)
Nov 21, 2005 8.200 8.262 8.041 8.252 39,323 +0.09(+1.13%)
Nov 18, 2005 8.226 8.226 8.036 8.159 36,453 +0.06(+0.76%)
Nov 17, 2005 8.149 8.149 7.985 8.098 28,377 +0.03(+0.38%)
Nov 16, 2005 8.195 8.211 7.944 8.067 40,556 -0.09(-1.07%)
Nov 15, 2005 8.175 8.190 8.067 8.154 115,180 +0.03(+0.38%)
Nov 14, 2005 8.195 8.195 8.011 8.123 38,876 -0.04(-0.50%)
Nov 11, 2005 8.154 8.195 8.047 8.164 33,325 -0.06(-0.75%)
Nov 10, 2005 7.924 8.231 7.724 8.226 40,779 +0.24(+3.02%)
Nov 09, 2005 7.867 8.016 7.867 7.985 45,416 +0.14(+1.76%)
Nov 08, 2005 7.765 7.898 7.693 7.847 10,145 +0.03(+0.33%)
Nov 07, 2005 7.795 7.888 7.754 7.821 57,810 +0.07(+0.86%)
Nov 04, 2005 7.867 7.867 7.703 7.754 12,169 -0.04(-0.46%)
Nov 03, 2005 7.924 7.924 7.729 7.790 46,958 -0.02(-0.26%)
Nov 02, 2005 7.688 7.811 7.678 7.811 61,976 +0.12(+1.53%)
Nov 01, 2005 7.785 7.913 7.662 7.693 64,994 -0.14(-1.83%)
Oct 31, 2005 7.780 7.898 7.765 7.836 56,868 +0.02(+0.26%)
Oct 28, 2005 7.647 7.816 7.637 7.816 33,290 +0.21(+2.69%)
Oct 27, 2005 7.698 7.698 7.590 7.611 48,328 -0.14(-1.79%)
Oct 26, 2005 7.739 7.898 7.662 7.749 29,487 -0.06(-0.72%)
Oct 25, 2005 7.708 7.821 7.631 7.806 28,781 -0.01(-0.07%)
Oct 24, 2005 7.754 7.831 7.729 7.811 39,286 +0.07(+0.93%)
Oct 21, 2005 7.508 7.826 7.508 7.739 28,726 +0.16(+2.17%)
Oct 20, 2005 7.678 7.678 7.473 7.575 43,980 -0.15(-1.92%)
Oct 19, 2005 7.457 7.729 7.391 7.724 38,459 +0.19(+2.59%)
Oct 18, 2005 7.780 7.785 7.457 7.529 26,512 -0.19(-2.52%)
Oct 17, 2005 7.790 7.836 7.549 7.724 33,946 -0.08(-0.99%)
Oct 14, 2005 7.652 7.872 7.442 7.801 74,007 +0.24(+3.19%)
Oct 13, 2005 7.406 7.560 7.360 7.560 23,333 +0.03(+0.41%)
Oct 12, 2005 7.488 7.555 7.396 7.529 18,641 +0.00(+0.00%)
Oct 11, 2005 7.560 7.688 7.514 7.529 52,864 -0.01(-0.14%)
Oct 10, 2005 7.560 7.560 7.452 7.539 31,596 +0.01(+0.07%)
Oct 07, 2005 7.421 7.606 7.421 7.534 14,147 +0.08(+1.10%)
Oct 06, 2005 7.519 7.626 7.324 7.452 50,948 -0.07(-0.95%)
Oct 05, 2005 7.703 7.770 7.524 7.524 46,452 -0.29(-3.67%)
Oct 04, 2005 7.939 7.949 7.785 7.811 12,419 -0.09(-1.17%)
Oct 03, 2005 7.867 7.959 7.806 7.903 32,800 +0.05(+0.59%)
Sep 30, 2005 7.795 7.857 7.790 7.857 15,053 +0.03(+0.39%)
Sep 29, 2005 7.647 7.852 7.560 7.826 49,682 +0.20(+2.62%)
Sep 28, 2005 7.749 7.795 7.560 7.626 40,831 -0.09(-1.20%)
Sep 27, 2005 7.811 7.811 7.683 7.719 25,068 -0.11(-1.44%)
Sep 26, 2005 7.918 7.995 7.652 7.831 62,561 -0.01(-0.07%)
Sep 23, 2005 7.836 7.847 7.662 7.836 52,454 +0.11(+1.46%)
Sep 22, 2005 7.724 7.790 7.580 7.724 72,602 +0.14(+1.82%)
Sep 21, 2005 7.678 7.688 7.570 7.585 51,124 -0.05(-0.60%)
Sep 20, 2005 7.711 7.944 7.590 7.631 56,712 -0.06(-0.77%)
Sep 19, 2005 7.754 7.826 7.585 7.690 56,788 -0.08(-1.02%)
Sep 16, 2005 7.795 7.831 7.724 7.770 155,297 +0.04(+0.46%)
Sep 15, 2005 7.857 7.857 7.688 7.734 38,517 -0.06(-0.72%)
Sep 14, 2005 7.939 8.016 7.698 7.790 64,387 -0.07(-0.91%)
Sep 13, 2005 8.108 8.125 7.862 7.862 27,854 -0.28(-3.40%)
Sep 12, 2005 8.016 8.159 7.995 8.139 40,328 +0.10(+1.28%)
Sep 09, 2005 7.980 8.093 7.959 8.036 56,157 +0.08(+1.03%)
Sep 08, 2005 8.000 8.047 7.867 7.954 34,781 -0.09(-1.08%)
Sep 07, 2005 7.883 8.047 7.883 8.041 69,053 +0.10(+1.23%)
Sep 06, 2005 7.918 7.985 7.785 7.944 43,992 +0.08(+0.98%)
Sep 02, 2005 7.883 7.934 7.806 7.867 22,890 -0.07(-0.84%)
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.