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

Lakeland Bancorp Inc (NQ: LBAI )

13.29 +0.12 (+0.87%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 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, 2005 7.754 7.811 7.678 7.780 22,430 +0.06(+0.80%)
Aug 30, 2005 7.642 7.719 7.642 7.719 30,613 -0.01(-0.13%)
Aug 29, 2005 7.570 7.831 7.565 7.729 42,831 +0.14(+1.89%)
Aug 26, 2005 7.729 7.780 7.575 7.585 70,740 -0.17(-2.18%)
Aug 25, 2005 7.744 7.795 7.744 7.754 29,969 +0.02(+0.20%)
Aug 24, 2005 7.842 7.842 7.724 7.739 66,409 -0.09(-1.11%)
Aug 23, 2005 7.877 7.924 7.744 7.826 66,081 -0.06(-0.72%)
Aug 22, 2005 7.918 7.918 7.816 7.883 139,436 +0.04(+0.52%)
Aug 19, 2005 7.780 8.021 7.780 7.842 55,822 +0.01(+0.13%)
Aug 18, 2005 7.985 7.985 7.754 7.831 61,666 +0.02(+0.26%)
Aug 17, 2005 7.790 7.816 7.744 7.811 43,485 +0.02(+0.20%)
Aug 16, 2005 8.123 8.190 7.790 7.795 63,164 -0.33(-4.04%)
Aug 15, 2005 7.877 8.129 7.877 8.123 42,640 +0.20(+2.52%)
Aug 12, 2005 7.883 7.924 7.739 7.924 47,551 +0.01(+0.10%)
Aug 11, 2005 7.816 7.939 7.749 7.916 37,713 +0.10(+1.28%)
Aug 10, 2005 8.057 8.108 7.749 7.816 58,083 -0.10(-1.23%)
Aug 09, 2005 7.893 7.954 7.877 7.913 150,640 +0.07(+0.92%)
Aug 08, 2005 7.949 8.036 7.842 7.842 50,595 +0.00(+0.00%)
Aug 05, 2005 7.867 7.908 7.842 7.842 57,535 -0.10(-1.23%)
Aug 04, 2005 7.980 7.980 7.816 7.939 41,467 -0.08(-0.96%)
Aug 03, 2005 8.175 8.175 7.918 8.016 59,912 -0.16(-1.94%)
Aug 02, 2005 8.052 8.226 7.831 8.175 28,832 +0.01(+0.06%)
Aug 01, 2005 8.093 8.200 7.883 8.170 41,898 +0.17(+2.11%)
Jul 29, 2005 8.226 8.359 7.934 8.000 31,464 -0.22(-2.68%)
Jul 28, 2005 8.139 8.221 8.103 8.221 114,473 +0.07(+0.88%)
Jul 27, 2005 8.303 8.303 7.913 8.149 44,115 -0.41(-4.79%)
Jul 26, 2005 8.487 8.580 8.369 8.559 26,149 +0.11(+1.34%)
Jul 25, 2005 8.482 8.559 8.354 8.446 40,568 -0.06(-0.72%)
Jul 22, 2005 8.426 8.580 8.328 8.508 27,558 +0.21(+2.53%)
Jul 21, 2005 8.559 8.559 8.282 8.298 32,519 -0.20(-2.35%)
Jul 20, 2005 8.467 8.523 8.298 8.498 49,853 +0.04(+0.48%)
Jul 19, 2005 8.272 8.457 8.154 8.457 21,060 +0.22(+2.61%)
Jul 18, 2005 8.462 8.462 8.205 8.241 82,043 -0.26(-3.02%)
Jul 15, 2005 8.226 8.508 8.226 8.498 49,128 +0.21(+2.54%)
Jul 14, 2005 8.523 8.533 8.231 8.287 90,552 -0.12(-1.40%)
Jul 13, 2005 8.421 8.472 8.400 8.405 16,573 -0.03(-0.30%)
Jul 12, 2005 8.482 8.498 8.385 8.431 30,153 -0.07(-0.78%)
Jul 11, 2005 8.328 8.518 7.980 8.498 74,457 +0.19(+2.35%)
Jul 08, 2005 8.211 8.328 8.077 8.303 54,798 +0.10(+1.25%)
Jul 07, 2005 8.036 8.236 7.954 8.200 63,591 +0.02(+0.19%)
Jul 06, 2005 8.277 8.277 8.123 8.185 44,158 -0.07(-0.81%)
Jul 05, 2005 8.144 8.272 8.052 8.252 66,729 +0.17(+2.09%)
Jul 01, 2005 8.036 8.149 8.000 8.082 27,316 +0.08(+1.02%)
Jun 30, 2005 8.067 8.134 7.990 8.000 67,144 +0.04(+0.52%)
Jun 29, 2005 7.872 7.990 7.842 7.959 41,130 -0.10(-1.27%)
Jun 28, 2005 7.924 8.062 7.847 8.062 71,314 +0.26(+3.28%)
Jun 27, 2005 7.749 7.908 7.667 7.806 51,643 +0.04(+0.53%)
Jun 24, 2005 7.462 7.934 7.442 7.765 226,081 +0.28(+3.77%)
Jun 23, 2005 7.662 7.662 7.478 7.483 40,693 -0.18(-2.34%)
Jun 22, 2005 7.667 7.683 7.565 7.662 70,567 +0.04(+0.54%)
Jun 21, 2005 7.514 7.642 7.493 7.621 59,521 +0.06(+0.75%)
Jun 20, 2005 7.647 7.770 7.534 7.565 246,004 -0.10(-1.27%)
Jun 17, 2005 8.036 8.205 7.626 7.662 326,876 -0.35(-4.35%)
Jun 16, 2005 7.534 8.062 7.483 8.011 76,408 +0.46(+6.04%)
Jun 15, 2005 7.514 7.555 7.380 7.555 96,792 -0.06(-0.81%)
Jun 14, 2005 7.539 7.616 7.539 7.616 22,475 +0.03(+0.41%)
Jun 13, 2005 7.539 7.611 7.493 7.585 41,065 +0.00(+0.00%)
Jun 10, 2005 7.616 7.616 7.549 7.585 36,443 +0.05(+0.61%)
Jun 09, 2005 7.534 7.596 7.508 7.539 37,337 -0.01(-0.07%)
Jun 08, 2005 7.590 7.606 7.503 7.544 64,503 -0.02(-0.27%)
Jun 07, 2005 7.611 7.734 7.534 7.565 108,794 -0.02(-0.27%)
Jun 06, 2005 7.667 7.667 7.534 7.585 65,422 -0.07(-0.94%)
Jun 03, 2005 7.790 7.836 7.339 7.657 149,278 -0.11(-1.39%)
Jun 02, 2005 7.872 7.939 7.719 7.765 62,027 -0.18(-2.26%)
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.