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 30, 2020 8.816 8.965 8.693 8.746 204,703 -0.03(-0.30%)
Sep 29, 2020 8.922 8.922 8.631 8.772 125,930 -0.18(-2.06%)
Sep 28, 2020 8.798 9.089 8.798 8.957 228,250 +0.37(+4.30%)
Sep 25, 2020 8.561 8.631 8.447 8.588 243,125 -0.08(-0.96%)
Sep 24, 2020 8.552 8.869 8.535 8.671 259,485 +0.17(+2.02%)
Sep 23, 2020 8.517 8.728 8.341 8.500 306,197 -0.04(-0.51%)
Sep 22, 2020 8.860 8.930 8.491 8.544 164,531 -0.22(-2.51%)
Sep 21, 2020 9.132 9.308 8.702 8.763 250,042 -0.55(-5.94%)
Sep 18, 2020 9.458 9.458 9.194 9.317 485,909 -0.04(-0.38%)
Sep 17, 2020 9.238 9.396 9.220 9.352 88,483 -0.01(-0.09%)
Sep 16, 2020 9.238 9.471 9.212 9.361 127,262 +0.12(+1.33%)
Sep 15, 2020 9.510 9.546 9.229 9.238 149,212 -0.20(-2.14%)
Sep 14, 2020 9.343 9.546 9.300 9.440 158,694 +0.11(+1.23%)
Sep 11, 2020 9.308 9.405 9.247 9.326 145,056 +0.04(+0.38%)
Sep 10, 2020 9.387 9.475 9.247 9.291 187,131 -0.09(-0.94%)
Sep 09, 2020 9.458 9.572 9.291 9.379 169,644 -0.07(-0.74%)
Sep 08, 2020 9.572 9.572 9.273 9.449 153,643 -0.18(-1.83%)
Sep 04, 2020 9.704 9.783 9.493 9.625 91,584 +0.16(+1.67%)
Sep 03, 2020 9.458 9.651 9.431 9.466 104,435 +0.05(+0.56%)
Sep 02, 2020 9.317 9.466 9.229 9.414 116,057 +0.08(+0.85%)
Sep 01, 2020 9.229 9.414 9.229 9.335 108,002 -0.01(-0.09%)
Aug 31, 2020 9.493 9.519 9.335 9.343 210,995 -0.19(-2.03%)
Aug 28, 2020 9.572 9.603 9.414 9.537 110,584 -0.03(-0.28%)
Aug 27, 2020 9.423 9.739 9.379 9.563 83,539 +0.20(+2.16%)
Aug 26, 2020 9.607 9.616 9.343 9.361 116,189 -0.29(-3.01%)
Aug 25, 2020 9.757 9.757 9.572 9.651 108,252 +0.02(+0.18%)
Aug 24, 2020 9.343 9.642 9.256 9.634 103,094 +0.35(+3.79%)
Aug 21, 2020 9.423 9.466 9.176 9.282 114,338 -0.15(-1.58%)
Aug 20, 2020 9.449 9.502 9.361 9.431 181,100 -0.15(-1.56%)
Aug 19, 2020 9.466 9.713 9.352 9.581 124,326 +0.11(+1.21%)
Aug 18, 2020 9.809 9.827 9.392 9.466 171,506 -0.39(-3.93%)
Aug 17, 2020 9.932 10.43 9.660 9.853 160,441 -0.04(-0.36%)
Aug 14, 2020 9.695 10.01 9.581 9.888 198,641 +0.11(+1.12%)
Aug 13, 2020 10.05 10.05 9.721 9.779 114,808 -0.33(-3.26%)
Aug 12, 2020 10.30 10.35 9.959 10.11 163,184 +0.05(+0.53%)
Aug 11, 2020 10.07 10.28 9.994 10.06 174,731 +0.21(+2.14%)
Aug 10, 2020 9.695 10.11 9.677 9.844 219,716 +0.18(+1.91%)
Aug 07, 2020 9.062 9.660 9.009 9.660 157,798 +0.54(+5.98%)
Aug 06, 2020 9.132 9.159 9.018 9.115 113,399 +0.03(+0.34%)
Aug 05, 2020 9.009 9.097 8.825 9.084 463,236 +0.19(+2.12%)
Aug 04, 2020 8.895 8.957 8.728 8.895 160,524 -0.02(-0.25%)
Aug 03, 2020 8.957 9.014 8.869 8.917 137,204 -0.03(-0.34%)
Jul 31, 2020 9.018 9.018 8.781 8.948 202,851 -0.04(-0.44%)
Jul 30, 2020 8.996 9.118 8.866 8.987 136,594 -0.23(-2.45%)
Jul 29, 2020 8.953 9.239 8.857 9.213 147,865 +0.33(+3.71%)
Jul 28, 2020 8.831 9.022 8.831 8.883 149,774 -0.01(-0.10%)
Jul 27, 2020 9.126 9.274 8.831 8.892 133,408 -0.29(-3.12%)
Jul 24, 2020 9.196 9.404 9.109 9.178 144,180 -0.13(-1.40%)
Jul 23, 2020 8.961 9.352 8.785 9.309 149,759 +0.00(+0.00%)
Jul 22, 2020 9.396 9.474 9.231 9.309 196,167 -0.13(-1.38%)
Jul 21, 2020 9.014 9.448 9.014 9.439 120,895 +0.54(+6.05%)
Jul 20, 2020 9.100 9.100 8.857 8.901 132,816 -0.28(-3.03%)
Jul 17, 2020 9.335 9.405 9.126 9.178 99,268 -0.23(-2.40%)
Jul 16, 2020 9.396 9.561 9.231 9.404 251,708 -0.08(-0.82%)
Jul 15, 2020 9.274 9.526 9.187 9.482 188,717 +0.50(+5.61%)
Jul 14, 2020 9.100 9.170 8.883 8.979 145,774 -0.13(-1.43%)
Jul 13, 2020 9.109 9.291 8.883 9.109 119,393 +0.13(+1.40%)
Jul 10, 2020 8.614 8.987 8.605 8.983 191,281 +0.43(+5.03%)
Jul 09, 2020 8.987 8.987 8.519 8.553 244,106 -0.49(-5.42%)
Jul 08, 2020 9.213 9.248 8.814 9.044 242,807 -0.21(-2.25%)
Jul 07, 2020 9.170 9.257 9.057 9.252 375,022 -0.05(-0.51%)
Jul 06, 2020 9.508 9.595 9.170 9.300 133,651 +0.08(+0.85%)
Jul 02, 2020 9.639 9.726 9.178 9.222 166,637 -0.14(-1.48%)
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.