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

Lakeland Bancorp Inc (NQ: LBAI )

12.52 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 7.857 8.010 7.788 7.809 136,015 -0.01(-0.09%)
Mar 28, 2014 7.795 8.003 7.739 7.815 43,175 +0.01(+0.09%)
Mar 27, 2014 7.961 7.989 7.767 7.809 99,025 -0.17(-2.17%)
Mar 26, 2014 8.232 8.232 7.933 7.982 81,392 -0.17(-2.13%)
Mar 25, 2014 8.190 8.260 8.072 8.156 50,416 +0.01(+0.09%)
Mar 24, 2014 8.142 8.190 7.954 8.149 77,563 +0.05(+0.60%)
Mar 21, 2014 8.267 8.329 8.079 8.100 172,058 -0.17(-2.02%)
Mar 20, 2014 8.190 8.322 8.149 8.267 30,835 +0.03(+0.42%)
Mar 19, 2014 8.260 8.294 8.121 8.232 82,257 -0.04(-0.50%)
Mar 18, 2014 8.176 8.274 8.176 8.274 43,779 +0.12(+1.45%)
Mar 17, 2014 8.121 8.232 8.093 8.156 53,491 +0.08(+1.03%)
Mar 14, 2014 7.975 8.135 7.968 8.072 45,207 +0.04(+0.52%)
Mar 13, 2014 8.072 8.100 7.920 8.031 56,208 -0.02(-0.26%)
Mar 12, 2014 8.010 8.065 7.621 8.051 90,776 +0.00(+0.00%)
Mar 11, 2014 8.190 8.190 7.961 8.051 45,381 -0.15(-1.86%)
Mar 10, 2014 8.190 8.232 8.058 8.204 45,665 -0.03(-0.42%)
Mar 07, 2014 8.232 8.322 8.128 8.239 63,598 +0.03(+0.34%)
Mar 06, 2014 8.163 8.274 8.093 8.211 52,680 +0.05(+0.60%)
Mar 05, 2014 8.100 8.183 8.065 8.163 71,408 +0.02(+0.26%)
Mar 04, 2014 7.885 8.253 7.885 8.142 407,005 +0.37(+4.83%)
Mar 03, 2014 7.739 7.878 7.649 7.767 69,545 -0.08(-0.97%)
Feb 28, 2014 7.781 7.961 7.760 7.843 80,391 +0.08(+0.98%)
Feb 27, 2014 7.774 7.822 7.704 7.767 112,191 -0.03(-0.36%)
Feb 26, 2014 7.677 7.802 7.621 7.795 57,449 +0.15(+1.91%)
Feb 25, 2014 7.704 7.718 7.573 7.649 513,677 -0.09(-1.17%)
Feb 24, 2014 7.732 7.781 7.579 7.739 63,364 +0.16(+2.11%)
Feb 21, 2014 7.614 7.677 7.531 7.579 112,673 +0.01(+0.18%)
Feb 20, 2014 7.399 7.586 7.399 7.566 46,563 +0.15(+2.06%)
Feb 19, 2014 7.600 7.600 7.413 7.413 91,536 -0.19(-2.47%)
Feb 18, 2014 7.566 7.732 7.514 7.600 59,875 +0.07(+0.92%)
Feb 14, 2014 7.566 7.531 7.531 7.531 45,527 -0.03(-0.37%)
Feb 13, 2014 7.385 7.586 7.267 7.559 85,269 +0.10(+1.30%)
Feb 12, 2014 7.392 7.503 7.302 7.461 93,345 +0.10(+1.42%)
Feb 11, 2014 7.232 7.427 7.232 7.357 66,370 +0.13(+1.83%)
Feb 10, 2014 7.205 7.232 7.024 7.225 134,529 +0.03(+0.48%)
Feb 07, 2014 7.225 7.267 6.996 7.191 100,449 -0.02(-0.29%)
Feb 06, 2014 7.239 7.343 7.087 7.212 75,785 +0.01(+0.14%)
Feb 05, 2014 7.422 7.504 7.181 7.201 90,930 -0.25(-3.42%)
Feb 04, 2014 7.380 7.539 7.264 7.456 115,685 +0.10(+1.31%)
Feb 03, 2014 7.773 7.892 7.263 7.360 139,819 -0.41(-5.24%)
Jan 31, 2014 7.828 7.956 7.739 7.766 115,255 -0.19(-2.34%)
Jan 30, 2014 7.870 8.090 7.808 7.952 147,768 +0.12(+1.58%)
Jan 29, 2014 7.849 7.959 7.725 7.828 129,496 -0.10(-1.30%)
Jan 28, 2014 7.932 8.056 7.897 7.932 116,704 -0.07(-0.86%)
Jan 27, 2014 8.083 8.180 7.987 8.001 58,534 -0.07(-0.85%)
Jan 24, 2014 8.159 8.228 7.890 8.069 129,588 -0.11(-1.35%)
Jan 23, 2014 8.283 8.283 8.159 8.180 73,271 -0.17(-1.98%)
Jan 22, 2014 8.311 8.400 8.243 8.345 38,870 +0.07(+0.83%)
Jan 21, 2014 8.352 8.442 8.235 8.276 88,508 +0.01(+0.08%)
Jan 17, 2014 8.207 8.269 8.269 8.269 96,791 +0.03(+0.42%)
Jan 16, 2014 8.235 8.262 8.083 8.235 61,200 -0.01(-0.17%)
Jan 15, 2014 8.111 8.256 8.069 8.249 448,254 +0.14(+1.70%)
Jan 14, 2014 8.097 8.187 8.042 8.111 365,871 +0.08(+0.94%)
Jan 13, 2014 8.173 8.173 7.911 8.035 147,076 -0.17(-2.10%)
Jan 10, 2014 8.269 8.283 8.063 8.207 58,501 -0.04(-0.50%)
Jan 09, 2014 8.318 8.324 8.104 8.249 39,249 -0.02(-0.25%)
Jan 08, 2014 8.283 8.400 8.145 8.269 53,969 +0.00(+0.00%)
Jan 07, 2014 8.269 8.380 8.194 8.269 77,041 +0.04(+0.50%)
Jan 06, 2014 8.393 8.414 8.208 8.228 98,714 -0.12(-1.40%)
Jan 03, 2014 8.345 8.428 8.297 8.345 95,531 +0.01(+0.08%)
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.