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 (%)
Jul 31, 2006 7.679 7.760 7.615 7.717 93,785 -0.09(-1.17%)
Jul 28, 2006 7.755 7.938 7.658 7.808 57,872 +0.05(+0.69%)
Jul 27, 2006 7.970 8.040 7.685 7.755 106,993 -0.12(-1.56%)
Jul 26, 2006 7.821 7.944 7.739 7.877 27,017 -0.01(-0.13%)
Jul 25, 2006 7.790 7.944 7.785 7.888 68,651 +0.07(+0.92%)
Jul 24, 2006 7.739 8.011 7.662 7.816 71,310 +0.11(+1.40%)
Jul 21, 2006 7.688 7.719 7.570 7.708 73,250 -0.02(-0.27%)
Jul 20, 2006 8.031 8.067 7.698 7.729 126,024 -0.28(-3.52%)
Jul 19, 2006 7.898 8.031 7.857 8.011 118,491 +0.17(+2.22%)
Jul 18, 2006 7.719 7.888 7.621 7.836 115,277 +0.08(+0.99%)
Jul 17, 2006 7.426 8.031 7.365 7.760 213,945 +0.28(+3.70%)
Jul 14, 2006 7.186 7.585 7.186 7.483 112,524 +0.30(+4.14%)
Jul 13, 2006 7.329 7.467 7.186 7.186 72,057 -0.18(-2.44%)
Jul 12, 2006 7.503 7.539 7.303 7.365 79,524 -0.16(-2.11%)
Jul 11, 2006 7.478 7.560 7.324 7.524 66,522 +0.08(+1.03%)
Jul 10, 2006 7.519 7.585 7.432 7.447 47,816 -0.04(-0.55%)
Jul 07, 2006 7.467 7.611 7.406 7.488 65,732 -0.05(-0.68%)
Jul 06, 2006 7.621 7.657 7.457 7.539 39,778 -0.08(-1.08%)
Jul 05, 2006 7.596 7.678 7.539 7.621 105,445 -0.12(-1.52%)
Jul 03, 2006 7.939 7.939 7.724 7.739 34,619 -0.29(-3.64%)
Jun 30, 2006 7.893 8.031 7.570 8.031 427,775 +0.16(+2.08%)
Jun 29, 2006 7.329 7.867 7.329 7.867 157,067 +0.52(+7.12%)
Jun 28, 2006 7.278 7.385 7.278 7.344 44,320 +0.05(+0.70%)
Jun 27, 2006 7.298 7.452 7.232 7.293 66,099 +0.00(+0.00%)
Jun 26, 2006 7.068 7.298 7.006 7.293 95,606 +0.31(+4.40%)
Jun 23, 2006 7.011 7.068 6.975 6.986 47,608 -0.05(-0.66%)
Jun 22, 2006 7.062 7.098 6.970 7.032 58,255 +0.02(+0.29%)
Jun 21, 2006 6.919 7.109 6.919 7.011 70,715 +0.07(+1.03%)
Jun 20, 2006 6.996 7.098 6.939 6.939 44,464 -0.11(-1.53%)
Jun 19, 2006 7.052 7.134 7.006 7.047 48,113 -0.04(-0.58%)
Jun 16, 2006 7.288 7.432 7.062 7.088 445,223 -0.20(-2.74%)
Jun 15, 2006 7.201 7.350 7.119 7.288 75,234 +0.09(+1.21%)
Jun 14, 2006 7.109 7.206 7.098 7.201 59,841 +0.07(+0.93%)
Jun 13, 2006 7.098 7.288 7.098 7.134 43,670 +0.03(+0.36%)
Jun 12, 2006 7.257 7.262 7.052 7.109 45,939 -0.19(-2.60%)
Jun 09, 2006 7.365 7.432 7.155 7.298 35,540 +0.00(+0.00%)
Jun 08, 2006 7.175 7.344 7.027 7.298 63,810 +0.11(+1.57%)
Jun 07, 2006 7.109 7.293 7.093 7.186 55,533 +0.14(+1.96%)
Jun 06, 2006 6.950 7.062 6.816 7.047 101,182 +0.11(+1.63%)
Jun 05, 2006 7.329 7.329 6.929 6.934 127,240 -0.47(-6.30%)
Jun 02, 2006 7.186 7.442 7.180 7.401 82,785 +0.17(+2.41%)
Jun 01, 2006 7.175 7.237 7.098 7.227 55,393 +0.07(+0.93%)
May 31, 2006 7.073 7.160 7.001 7.160 97,524 +0.16(+2.27%)
May 30, 2006 7.273 7.334 6.996 7.001 131,566 -0.36(-4.87%)
May 26, 2006 7.401 7.457 7.293 7.360 31,864 -0.03(-0.35%)
May 25, 2006 7.201 7.396 7.201 7.385 56,538 +0.26(+3.59%)
May 24, 2006 7.144 7.211 6.996 7.129 103,584 +0.02(+0.29%)
May 23, 2006 7.221 7.293 7.109 7.109 45,926 -0.09(-1.21%)
May 22, 2006 7.139 7.298 7.098 7.196 63,511 -0.05(-0.64%)
May 19, 2006 7.129 7.262 7.098 7.242 40,014 +0.09(+1.22%)
May 18, 2006 7.237 7.288 7.144 7.155 46,051 -0.02(-0.21%)
May 17, 2006 7.098 7.206 7.098 7.170 52,563 +0.03(+0.43%)
May 16, 2006 7.227 7.278 7.104 7.139 74,904 -0.02(-0.21%)
May 15, 2006 7.078 7.262 7.016 7.155 83,737 +0.02(+0.22%)
May 12, 2006 7.160 7.303 6.996 7.139 164,969 -0.01(-0.07%)
May 11, 2006 7.355 7.406 7.134 7.144 133,130 -0.17(-2.31%)
May 10, 2006 7.473 7.478 7.303 7.314 53,042 -0.12(-1.65%)
May 09, 2006 7.483 7.483 7.406 7.437 21,388 -0.05(-0.62%)
May 08, 2006 7.539 7.539 7.467 7.483 19,798 -0.05(-0.61%)
May 05, 2006 7.529 7.580 7.473 7.529 66,348 +0.09(+1.17%)
May 04, 2006 7.524 7.549 7.380 7.442 74,629 -0.03(-0.41%)
May 03, 2006 7.585 7.585 7.442 7.473 25,544 -0.09(-1.15%)
May 02, 2006 7.380 7.560 7.360 7.560 56,275 +0.20(+2.72%)
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.