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

Lakeland Bancorp Inc (NQ: LBAI )

13.23 +0.06 (+0.46%)
Streaming Delayed Price Updated: 3:28 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 29, 2003 8.020 8.020 7.907 7.907 33,189 -0.04(-0.49%)
Aug 28, 2003 7.966 8.005 7.785 7.946 90,962 -0.02(-0.25%)
Aug 27, 2003 7.932 7.966 7.834 7.966 49,783 +0.08(+1.05%)
Aug 26, 2003 7.907 7.956 7.815 7.883 49,373 -0.10(-1.22%)
Aug 25, 2003 8.298 8.298 7.981 7.981 78,260 -0.20(-2.39%)
Aug 22, 2003 8.356 8.371 8.166 8.176 41,998 -0.09(-1.12%)
Aug 21, 2003 7.990 8.269 7.981 8.269 53,266 +0.28(+3.48%)
Aug 20, 2003 8.005 8.005 7.800 7.990 10,038 +0.02(+0.31%)
Aug 19, 2003 7.966 8.029 7.827 7.966 23,560 +0.11(+1.43%)
Aug 18, 2003 7.932 7.932 7.810 7.854 55,110 -0.00(-0.06%)
Aug 15, 2003 7.834 7.932 7.712 7.859 78,260 +0.05(+0.62%)
Aug 14, 2003 7.810 7.834 7.756 7.810 30,320 +0.02(+0.31%)
Aug 13, 2003 7.805 7.805 7.751 7.785 36,671 -0.02(-0.25%)
Aug 12, 2003 7.800 7.810 7.732 7.805 29,501 +0.01(+0.19%)
Aug 11, 2003 7.722 7.800 7.712 7.790 15,570 +0.13(+1.72%)
Aug 08, 2003 7.710 7.710 7.649 7.658 29,091 -0.08(-1.01%)
Aug 07, 2003 7.615 7.737 7.585 7.737 13,726 +0.10(+1.28%)
Aug 06, 2003 7.683 7.712 7.639 7.639 13,316 -0.04(-0.57%)
Aug 05, 2003 7.722 7.737 7.683 7.683 31,754 -0.03(-0.38%)
Aug 04, 2003 7.698 7.761 7.683 7.712 20,896 +0.01(+0.19%)
Aug 01, 2003 7.859 7.712 7.693 7.698 13,931 -0.10(-1.31%)
Jul 31, 2003 7.776 7.810 7.741 7.800 39,130 +0.04(+0.50%)
Jul 30, 2003 7.732 7.810 7.698 7.761 12,087 +0.06(+0.76%)
Jul 29, 2003 7.810 7.810 7.698 7.702 8,809 -0.01(-0.13%)
Jul 28, 2003 7.761 7.781 7.712 7.712 46,300 -0.06(-0.82%)
Jul 25, 2003 7.781 7.815 7.751 7.776 17,414 +0.06(+0.82%)
Jul 24, 2003 7.761 7.844 7.712 7.712 49,168 -0.10(-1.31%)
Jul 23, 2003 7.893 7.893 7.785 7.815 16,594 -0.03(-0.44%)
Jul 22, 2003 7.946 7.951 7.776 7.849 15,775 +0.06(+0.81%)
Jul 21, 2003 7.981 8.029 7.761 7.785 54,290 -0.06(-0.75%)
Jul 18, 2003 7.888 7.932 7.834 7.844 27,247 -0.04(-0.50%)
Jul 17, 2003 8.347 8.347 7.810 7.883 66,582 -0.61(-7.18%)
Jul 16, 2003 8.322 8.537 8.322 8.493 11,267 +0.02(+0.23%)
Jul 15, 2003 8.342 8.474 8.156 8.474 11,472 +0.04(+0.52%)
Jul 14, 2003 8.335 8.464 8.200 8.430 7,375 -0.04(-0.46%)
Jul 11, 2003 8.059 8.469 8.059 8.469 17,618 +0.33(+4.02%)
Jul 10, 2003 8.054 8.420 8.042 8.142 41,179 -0.03(-0.42%)
Jul 09, 2003 8.237 8.283 8.132 8.176 24,994 -0.19(-2.28%)
Jul 08, 2003 8.371 8.376 8.000 8.366 16,799 -0.00(-0.06%)
Jul 07, 2003 8.386 8.386 8.259 8.371 22,740 +0.20(+2.45%)
Jul 03, 2003 8.161 8.404 8.151 8.171 27,452 -0.12(-1.41%)
Jul 02, 2003 7.942 8.347 7.893 8.288 49,168 +0.44(+5.60%)
Jul 01, 2003 7.834 8.000 7.776 7.849 18,643 +0.05(+0.63%)
Jun 30, 2003 7.995 7.995 7.790 7.800 98,337 -0.20(-2.50%)
Jun 27, 2003 7.990 8.083 7.956 8.000 12,701 +0.01(+0.12%)
Jun 26, 2003 7.981 8.020 7.981 7.990 10,448 +0.01(+0.12%)
Jun 25, 2003 8.010 8.059 7.981 7.981 8,809 -0.03(-0.37%)
Jun 24, 2003 7.986 8.059 7.981 8.010 17,414 +0.03(+0.37%)
Jun 23, 2003 8.151 8.151 7.981 7.981 23,560 -0.02(-0.30%)
Jun 20, 2003 8.239 8.244 8.005 8.005 10,448 +0.02(+0.31%)
Jun 19, 2003 8.069 8.069 7.981 7.981 27,657 -0.00(-0.06%)
Jun 18, 2003 8.034 8.098 7.961 7.986 14,136 -0.08(-0.97%)
Jun 17, 2003 8.078 8.112 8.034 8.064 19,872 -0.03(-0.36%)
Jun 16, 2003 8.029 8.259 8.029 8.093 21,511 +0.06(+0.73%)
Jun 13, 2003 8.149 8.254 8.029 8.034 31,959 -0.15(-1.85%)
Jun 12, 2003 8.120 8.186 8.103 8.186 7,375 +0.09(+1.15%)
Jun 11, 2003 8.034 8.137 8.034 8.093 11,677 -0.01(-0.18%)
Jun 10, 2003 7.956 8.308 7.956 8.108 25,403 +0.05(+0.61%)
Jun 09, 2003 8.274 8.298 8.010 8.059 19,872 -0.21(-2.60%)
Jun 06, 2003 8.420 8.420 8.054 8.274 25,813 -0.08(-0.94%)
Jun 05, 2003 8.274 8.420 8.049 8.352 44,456 +0.09(+1.12%)
Jun 04, 2003 8.171 8.274 7.859 8.259 35,442 +0.09(+1.08%)
Jun 03, 2003 8.171 8.176 7.883 8.171 33,598 +0.02(+0.25%)
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.