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

Lakeland Bancorp Inc (NQ: LBAI )

13.17 -0.14 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2006 8.018 8.034 7.679 7.685 40,747 -0.35(-4.35%)
Sep 28, 2006 7.991 8.040 7.884 8.034 41,644 +0.10(+1.22%)
Sep 27, 2006 7.862 7.997 7.787 7.938 34,574 +0.02(+0.20%)
Sep 26, 2006 7.830 7.932 7.792 7.921 13,204 +0.07(+0.89%)
Sep 25, 2006 7.733 7.862 7.732 7.852 33,195 +0.15(+1.96%)
Sep 22, 2006 7.895 7.921 7.669 7.701 33,362 -0.23(-2.85%)
Sep 21, 2006 8.072 8.126 7.841 7.927 24,413 -0.09(-1.14%)
Sep 20, 2006 7.868 8.083 7.825 8.018 39,803 +0.18(+2.26%)
Sep 19, 2006 7.938 7.938 7.744 7.841 63,235 -0.06(-0.75%)
Sep 18, 2006 7.938 7.954 7.809 7.900 9,757 -0.10(-1.21%)
Sep 15, 2006 7.975 8.056 7.948 7.997 136,816 +0.07(+0.88%)
Sep 14, 2006 7.808 7.938 7.728 7.927 50,858 +0.06(+0.75%)
Sep 13, 2006 7.868 7.868 7.776 7.868 16,633 +0.04(+0.48%)
Sep 12, 2006 7.744 7.852 7.744 7.830 51,086 +0.07(+0.90%)
Sep 11, 2006 7.755 7.884 7.728 7.760 17,686 -0.03(-0.35%)
Sep 08, 2006 7.868 7.873 7.762 7.787 14,416 -0.04(-0.48%)
Sep 07, 2006 7.782 7.965 7.771 7.825 36,421 -0.03(-0.34%)
Sep 06, 2006 8.040 8.045 7.852 7.852 43,432 -0.27(-3.31%)
Sep 05, 2006 7.986 8.121 7.986 8.121 40,299 +0.15(+1.89%)
Sep 01, 2006 7.932 8.018 7.932 7.970 17,064 +0.01(+0.07%)
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%)
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.