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 (%)
Feb 28, 2005 8.323 8.380 8.144 8.323 67,839 +0.05(+0.56%)
Feb 25, 2005 8.272 8.277 8.195 8.277 31,809 +0.02(+0.19%)
Feb 24, 2005 8.293 8.313 8.149 8.262 66,760 +0.09(+1.07%)
Feb 23, 2005 8.328 8.328 8.164 8.175 49,083 -0.06(-0.68%)
Feb 22, 2005 8.380 8.395 8.185 8.231 159,276 -0.17(-2.01%)
Feb 18, 2005 8.513 8.564 8.287 8.400 39,112 -0.01(-0.06%)
Feb 17, 2005 8.467 8.585 8.405 8.405 53,139 -0.08(-0.91%)
Feb 16, 2005 8.528 8.554 8.421 8.482 85,280 -0.02(-0.24%)
Feb 15, 2005 8.477 8.544 8.303 8.503 117,010 +0.11(+1.28%)
Feb 14, 2005 8.426 8.457 8.339 8.395 33,710 +0.02(+0.18%)
Feb 11, 2005 8.287 8.446 8.287 8.380 56,448 +0.07(+0.86%)
Feb 10, 2005 8.303 8.457 8.236 8.308 66,801 +0.11(+1.31%)
Feb 09, 2005 8.328 8.457 8.200 8.200 117,868 -0.25(-2.97%)
Feb 08, 2005 8.390 8.457 8.390 8.451 43,290 +0.11(+1.29%)
Feb 07, 2005 8.400 8.416 8.277 8.344 26,241 -0.02(-0.25%)
Feb 04, 2005 8.252 8.410 8.241 8.364 56,474 +0.06(+0.68%)
Feb 03, 2005 8.385 8.400 8.241 8.308 25,612 -0.08(-0.98%)
Feb 02, 2005 8.175 8.426 8.175 8.390 44,927 +0.05(+0.61%)
Feb 01, 2005 8.405 8.431 8.293 8.339 26,676 -0.13(-1.57%)
Jan 31, 2005 8.385 8.472 8.293 8.472 85,973 +0.26(+3.18%)
Jan 28, 2005 8.513 8.513 8.200 8.211 139,587 -0.18(-2.14%)
Jan 27, 2005 8.257 8.610 8.257 8.390 97,022 +0.03(+0.31%)
Jan 26, 2005 8.303 8.369 8.205 8.364 53,432 +0.18(+2.19%)
Jan 25, 2005 8.139 8.200 8.098 8.185 32,593 +0.17(+2.18%)
Jan 24, 2005 8.221 8.241 7.959 8.011 116,596 -0.08(-0.95%)
Jan 21, 2005 8.277 8.298 8.082 8.088 57,746 -0.07(-0.82%)
Jan 20, 2005 8.349 8.349 8.082 8.154 147,899 -0.23(-2.75%)
Jan 19, 2005 8.662 8.662 8.380 8.385 41,512 -0.23(-2.62%)
Jan 18, 2005 8.610 8.656 8.457 8.610 61,814 +0.10(+1.14%)
Jan 14, 2005 8.754 8.754 8.457 8.513 24,163 +0.03(+0.30%)
Jan 13, 2005 8.831 8.831 8.457 8.487 33,272 -0.08(-0.96%)
Jan 12, 2005 8.544 8.636 8.503 8.569 38,556 +0.03(+0.30%)
Jan 11, 2005 8.539 8.692 8.508 8.544 39,918 -0.04(-0.48%)
Jan 10, 2005 8.692 8.928 8.564 8.585 154,546 -0.06(-0.65%)
Jan 07, 2005 8.872 8.872 8.605 8.641 47,311 -0.17(-1.98%)
Jan 06, 2005 8.892 8.892 8.779 8.815 43,186 +0.02(+0.23%)
Jan 05, 2005 8.954 8.964 8.774 8.795 64,036 -0.21(-2.33%)
Jan 04, 2005 9.118 9.164 8.959 9.005 444,598 +0.03(+0.29%)
Jan 03, 2005 9.164 9.164 8.949 8.979 39,940 -0.02(-0.17%)
Dec 31, 2004 9.118 9.174 8.995 8.995 31,413 -0.21(-2.28%)
Dec 30, 2004 9.195 9.220 9.179 9.205 12,487 +0.00(+0.00%)
Dec 29, 2004 8.974 9.297 8.969 9.205 19,121 -0.07(-0.72%)
Dec 28, 2004 9.297 9.297 9.210 9.271 19,901 +0.11(+1.17%)
Dec 27, 2004 9.131 9.266 9.056 9.164 14,438 -0.05(-0.56%)
Dec 23, 2004 8.887 9.220 8.887 9.215 4,487 +0.01(+0.06%)
Dec 22, 2004 9.220 9.225 9.143 9.210 25,364 +0.01(+0.11%)
Dec 21, 2004 9.148 9.236 9.148 9.200 34,535 +0.14(+1.58%)
Dec 20, 2004 8.949 9.169 8.918 9.056 240,186 +0.02(+0.17%)
Dec 17, 2004 9.097 9.133 8.949 9.041 64,973 -0.08(-0.90%)
Dec 16, 2004 8.969 9.200 8.938 9.123 53,461 -0.07(-0.73%)
Dec 15, 2004 9.220 9.225 9.113 9.189 37,071 +0.05(+0.56%)
Dec 14, 2004 9.123 9.323 9.102 9.138 49,168 -0.19(-2.03%)
Dec 13, 2004 9.369 9.369 9.066 9.328 45,852 +0.07(+0.78%)
Dec 10, 2004 9.369 9.369 8.984 9.256 75,899 +0.15(+1.69%)
Dec 09, 2004 8.949 9.333 8.908 9.102 27,901 +0.01(+0.11%)
Dec 08, 2004 8.820 9.200 8.820 9.092 61,851 +0.17(+1.90%)
Dec 07, 2004 8.918 9.102 8.872 8.923 68,680 -0.01(-0.06%)
Dec 06, 2004 9.266 9.297 8.928 8.928 37,852 -0.37(-4.02%)
Dec 03, 2004 9.369 9.369 9.287 9.302 38,827 -0.02(-0.22%)
Dec 02, 2004 9.312 9.353 9.287 9.323 54,046 +0.01(+0.11%)
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.