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 (%)
May 28, 2004 8.108 8.185 8.072 8.072 36,876 -0.06(-0.76%)
May 27, 2004 8.098 8.328 8.067 8.134 59,510 -0.06(-0.75%)
May 26, 2004 8.344 8.344 8.149 8.195 32,389 -0.12(-1.42%)
May 25, 2004 8.303 8.354 8.185 8.313 37,266 +0.07(+0.81%)
May 24, 2004 8.185 8.252 8.108 8.246 6,633 +0.07(+0.81%)
May 21, 2004 8.072 8.200 8.047 8.180 30,437 +0.05(+0.63%)
May 20, 2004 8.205 8.211 8.072 8.129 43,120 -0.10(-1.18%)
May 19, 2004 8.293 8.349 8.205 8.226 21,852 -0.07(-0.80%)
May 18, 2004 8.267 8.457 8.175 8.293 24,389 +0.04(+0.50%)
May 17, 2004 8.185 8.262 8.098 8.252 31,023 +0.10(+1.26%)
May 14, 2004 8.216 8.231 8.108 8.149 22,828 -0.03(-0.38%)
May 13, 2004 8.149 8.231 7.944 8.180 44,291 -0.05(-0.62%)
May 12, 2004 8.026 8.231 8.021 8.231 22,828 +0.03(+0.37%)
May 11, 2004 8.093 8.200 7.995 8.200 14,438 +0.21(+2.56%)
May 10, 2004 8.057 8.098 7.995 7.995 12,877 -0.08(-0.95%)
May 07, 2004 8.252 8.298 8.067 8.072 20,487 -0.10(-1.26%)
May 06, 2004 8.154 8.246 8.082 8.175 20,487 -0.00(-0.06%)
May 05, 2004 8.123 8.328 8.123 8.180 35,510 +0.05(+0.63%)
May 04, 2004 8.185 8.211 8.082 8.129 17,560 -0.07(-0.87%)
May 03, 2004 8.082 8.200 8.052 8.200 8,389 +0.13(+1.59%)
Apr 30, 2004 8.082 8.190 8.062 8.072 29,072 -0.11(-1.32%)
Apr 29, 2004 8.185 8.200 8.011 8.180 20,487 -0.01(-0.06%)
Apr 28, 2004 8.103 8.200 8.000 8.185 29,072 -0.02(-0.19%)
Apr 27, 2004 8.277 8.277 8.149 8.200 44,876 -0.05(-0.56%)
Apr 26, 2004 8.185 8.293 8.108 8.246 14,048 +0.11(+1.39%)
Apr 23, 2004 8.318 8.318 8.041 8.134 18,731 -0.18(-2.22%)
Apr 22, 2004 8.164 8.318 8.123 8.318 21,072 +0.19(+2.40%)
Apr 21, 2004 8.118 8.221 7.898 8.123 60,485 +0.09(+1.15%)
Apr 20, 2004 8.303 8.303 8.031 8.031 28,681 -0.17(-2.06%)
Apr 19, 2004 8.129 8.482 8.072 8.200 54,632 +0.07(+0.82%)
Apr 16, 2004 8.433 8.436 8.082 8.134 33,559 -0.22(-2.64%)
Apr 15, 2004 8.246 8.431 8.118 8.354 42,144 +0.06(+0.68%)
Apr 14, 2004 8.200 8.380 8.098 8.298 51,900 +0.04(+0.50%)
Apr 13, 2004 8.441 8.441 8.211 8.257 56,583 -0.18(-2.19%)
Apr 12, 2004 8.574 8.610 8.405 8.441 26,340 +0.06(+0.67%)
Apr 08, 2004 8.385 8.569 8.369 8.385 18,340 -0.10(-1.20%)
Apr 07, 2004 8.444 8.508 8.375 8.487 10,341 +0.11(+1.28%)
Apr 06, 2004 8.405 8.539 8.380 8.380 14,243 -0.08(-0.91%)
Apr 05, 2004 8.539 8.559 8.421 8.457 24,779 -0.10(-1.20%)
Apr 02, 2004 8.564 8.595 8.436 8.559 35,510 +0.01(+0.12%)
Apr 01, 2004 8.390 8.564 8.390 8.549 34,925 +0.11(+1.34%)
Mar 31, 2004 8.503 8.503 8.364 8.436 11,121 +0.04(+0.49%)
Mar 30, 2004 8.503 8.503 8.354 8.395 13,267 -0.07(-0.85%)
Mar 29, 2004 8.564 8.564 8.277 8.467 46,827 -0.04(-0.48%)
Mar 26, 2004 8.405 8.574 8.323 8.508 65,363 +0.10(+1.22%)
Mar 25, 2004 8.359 8.431 8.252 8.405 39,022 +0.18(+2.18%)
Mar 24, 2004 8.226 8.477 8.226 8.226 49,168 -0.12(-1.47%)
Mar 23, 2004 8.205 8.369 8.205 8.349 8,585 +0.15(+1.81%)
Mar 22, 2004 8.446 8.446 8.159 8.200 34,145 -0.08(-0.93%)
Mar 19, 2004 8.457 8.457 8.277 8.277 18,535 -0.12(-1.46%)
Mar 18, 2004 8.503 8.508 8.354 8.400 21,072 -0.21(-2.44%)
Mar 17, 2004 8.277 8.610 8.277 8.610 44,876 +0.35(+4.28%)
Mar 16, 2004 8.585 8.585 8.226 8.257 42,339 +0.03(+0.37%)
Mar 15, 2004 8.328 8.467 8.226 8.226 34,535 -0.10(-1.17%)
Mar 12, 2004 8.308 8.457 8.252 8.323 62,046 +0.02(+0.25%)
Mar 11, 2004 8.385 8.569 8.303 8.303 69,265 -0.06(-0.67%)
Mar 10, 2004 8.487 8.713 8.359 8.359 51,120 -0.12(-1.45%)
Mar 09, 2004 8.574 8.733 8.436 8.482 36,486 -0.09(-1.08%)
Mar 08, 2004 8.416 8.754 8.416 8.574 38,632 +0.00(+0.00%)
Mar 05, 2004 8.416 8.641 8.416 8.574 19,901 +0.05(+0.60%)
Mar 04, 2004 8.467 8.523 8.426 8.523 34,730 +0.06(+0.67%)
Mar 03, 2004 8.462 8.656 8.457 8.467 28,291 +0.04(+0.43%)
Mar 02, 2004 8.662 8.662 8.431 8.431 32,193 -0.21(-2.37%)
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.