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

Lakeland Bancorp Inc (NQ: LBAI )

13.32 +0.15 (+1.14%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 14, 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 (%)
Nov 30, 2004 9.456 9.456 9.230 9.277 60,485 +0.06(+0.67%)
Nov 29, 2004 9.338 9.338 9.143 9.215 75,899 -0.04(-0.39%)
Nov 26, 2004 9.046 9.328 9.046 9.251 12,097 +0.05(+0.56%)
Nov 24, 2004 8.887 9.456 8.887 9.200 94,045 +0.08(+0.84%)
Nov 23, 2004 9.051 9.154 8.851 9.123 73,558 +0.07(+0.79%)
Nov 22, 2004 8.769 9.051 8.769 9.051 44,681 +0.17(+1.96%)
Nov 19, 2004 8.882 8.964 8.779 8.877 48,388 -0.12(-1.31%)
Nov 18, 2004 8.902 9.000 8.892 8.995 56,973 +0.03(+0.29%)
Nov 17, 2004 8.913 9.010 8.913 8.969 38,437 +0.05(+0.57%)
Nov 16, 2004 8.918 8.933 8.790 8.918 44,095 +0.09(+1.05%)
Nov 15, 2004 8.836 8.846 8.733 8.826 56,388 +0.06(+0.70%)
Nov 12, 2004 8.790 8.790 8.677 8.764 35,901 +0.05(+0.53%)
Nov 11, 2004 8.713 8.728 8.621 8.718 69,070 -0.02(-0.18%)
Nov 10, 2004 8.646 8.738 8.610 8.733 39,803 +0.06(+0.65%)
Nov 09, 2004 8.718 8.718 8.646 8.677 19,511 +0.09(+1.07%)
Nov 08, 2004 8.708 8.708 8.585 8.585 13,072 -0.10(-1.18%)
Nov 05, 2004 8.662 8.687 8.574 8.687 53,461 +0.02(+0.18%)
Nov 04, 2004 8.533 8.677 8.533 8.672 23,608 +0.01(+0.12%)
Nov 03, 2004 8.662 8.718 8.523 8.662 22,438 +0.12(+1.44%)
Nov 02, 2004 8.861 8.861 8.523 8.539 23,023 -0.12(-1.36%)
Nov 01, 2004 8.508 8.708 8.508 8.656 7,024 +0.14(+1.69%)
Oct 29, 2004 8.662 8.708 8.477 8.513 16,975 -0.12(-1.42%)
Oct 28, 2004 8.610 8.703 8.518 8.636 15,023 -0.05(-0.53%)
Oct 27, 2004 8.636 8.718 8.600 8.682 66,729 +0.03(+0.36%)
Oct 26, 2004 8.559 8.651 8.303 8.651 32,584 +0.17(+1.99%)
Oct 25, 2004 8.200 8.564 8.200 8.482 63,607 +0.26(+3.18%)
Oct 22, 2004 8.477 8.477 8.221 8.221 21,852 -0.25(-2.91%)
Oct 21, 2004 8.298 8.503 8.262 8.467 39,413 +0.06(+0.73%)
Oct 20, 2004 8.359 8.544 8.318 8.405 13,072 +0.07(+0.86%)
Oct 19, 2004 8.574 8.600 8.323 8.334 25,169 -0.16(-1.93%)
Oct 18, 2004 8.287 8.539 8.257 8.498 22,633 +0.22(+2.66%)
Oct 15, 2004 8.318 8.482 8.236 8.277 59,314 +0.06(+0.75%)
Oct 14, 2004 8.364 8.375 8.216 8.216 26,925 -0.15(-1.78%)
Oct 13, 2004 8.569 8.585 8.354 8.364 25,950 -0.13(-1.57%)
Oct 12, 2004 8.626 8.626 8.410 8.498 12,292 -0.04(-0.48%)
Oct 11, 2004 8.682 8.682 8.328 8.539 14,243 +0.05(+0.60%)
Oct 08, 2004 8.590 8.590 8.399 8.487 10,926 -0.04(-0.42%)
Oct 07, 2004 8.682 8.682 8.482 8.523 18,535 -0.16(-1.89%)
Oct 06, 2004 8.646 8.687 8.482 8.687 14,243 +0.17(+2.05%)
Oct 05, 2004 8.631 8.646 8.467 8.513 4,292 -0.11(-1.25%)
Oct 04, 2004 8.513 8.636 8.513 8.621 13,072 +0.06(+0.66%)
Oct 01, 2004 8.211 8.564 8.211 8.564 36,486 +0.14(+1.64%)
Sep 30, 2004 8.364 8.426 8.231 8.426 16,194 +0.06(+0.74%)
Sep 29, 2004 8.277 8.380 8.246 8.364 11,706 +0.09(+1.05%)
Sep 28, 2004 8.339 8.344 8.267 8.277 18,340 +0.05(+0.62%)
Sep 27, 2004 8.293 8.293 8.216 8.226 13,462 -0.05(-0.62%)
Sep 24, 2004 8.344 8.380 8.277 8.277 29,462 -0.08(-0.92%)
Sep 23, 2004 8.339 8.354 8.282 8.354 20,877 +0.04(+0.43%)
Sep 22, 2004 8.462 8.539 8.282 8.318 62,046 -0.34(-3.96%)
Sep 21, 2004 8.518 8.662 8.482 8.662 10,341 +0.14(+1.68%)
Sep 20, 2004 8.605 8.651 8.482 8.518 6,438 +0.01(+0.06%)
Sep 17, 2004 8.769 8.769 8.457 8.513 83,509 -0.05(-0.54%)
Sep 16, 2004 8.641 8.692 8.533 8.559 37,813 +0.00(+0.00%)
Sep 15, 2004 8.585 8.713 8.508 8.559 47,998 -0.08(-0.89%)
Sep 14, 2004 8.600 8.636 8.446 8.636 46,437 +0.01(+0.06%)
Sep 13, 2004 8.687 8.713 8.508 8.631 43,900 +0.01(+0.06%)
Sep 10, 2004 8.380 8.651 8.359 8.626 39,803 +0.12(+1.45%)
Sep 09, 2004 8.482 8.574 8.323 8.503 31,413 +0.02(+0.24%)
Sep 08, 2004 8.457 8.482 8.313 8.482 54,801 +0.03(+0.30%)
Sep 07, 2004 8.400 8.457 8.313 8.457 33,811 +0.17(+2.10%)
Sep 03, 2004 8.318 8.457 8.272 8.282 43,705 -0.10(-1.22%)
Sep 02, 2004 8.431 8.482 8.323 8.385 45,071 +0.05(+0.61%)
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.