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 (%)
Sep 28, 2007 7.480 7.491 7.276 7.308 105,207 -0.19(-2.58%)
Sep 27, 2007 7.480 7.512 7.313 7.502 42,979 +0.02(+0.22%)
Sep 26, 2007 7.426 7.507 7.335 7.486 32,015 +0.12(+1.68%)
Sep 25, 2007 7.324 7.383 7.173 7.362 43,815 +0.01(+0.07%)
Sep 24, 2007 7.421 7.496 7.238 7.356 69,806 -0.05(-0.73%)
Sep 21, 2007 7.550 7.550 7.308 7.410 218,231 -0.07(-0.94%)
Sep 20, 2007 7.469 7.507 7.286 7.480 82,972 -0.01(-0.07%)
Sep 19, 2007 7.104 7.486 7.087 7.486 132,386 +0.41(+5.86%)
Sep 18, 2007 6.555 7.077 6.533 7.071 102,342 +0.55(+8.42%)
Sep 17, 2007 6.630 6.630 6.479 6.522 99,989 -0.11(-1.70%)
Sep 14, 2007 6.721 6.738 6.592 6.635 42,460 -0.09(-1.36%)
Sep 13, 2007 6.883 6.883 6.651 6.727 33,204 -0.13(-1.96%)
Sep 12, 2007 6.829 6.937 6.791 6.861 57,036 +0.02(+0.31%)
Sep 11, 2007 6.721 6.883 6.625 6.840 59,812 +0.23(+3.42%)
Sep 10, 2007 6.791 6.802 6.458 6.614 61,470 -0.12(-1.84%)
Sep 07, 2007 6.802 6.802 6.630 6.738 68,790 -0.19(-2.72%)
Sep 06, 2007 6.915 6.980 6.829 6.926 22,910 +0.05(+0.70%)
Sep 05, 2007 6.904 7.017 6.856 6.877 60,706 -0.06(-0.85%)
Sep 04, 2007 6.915 6.964 6.813 6.937 58,175 +0.02(+0.31%)
Aug 31, 2007 6.990 7.200 6.845 6.915 61,247 +0.04(+0.55%)
Aug 30, 2007 7.001 7.001 6.845 6.877 57,298 -0.18(-2.52%)
Aug 29, 2007 6.937 7.060 6.834 7.055 45,082 +0.15(+2.10%)
Aug 28, 2007 7.007 7.028 6.851 6.910 85,124 -0.16(-2.21%)
Aug 27, 2007 7.152 7.281 7.028 7.066 37,110 -0.10(-1.35%)
Aug 24, 2007 6.947 7.163 6.888 7.163 94,197 +0.19(+2.78%)
Aug 23, 2007 7.233 7.243 6.888 6.969 134,413 -0.22(-3.00%)
Aug 22, 2007 7.416 7.582 7.001 7.184 159,953 -0.17(-2.34%)
Aug 21, 2007 7.383 7.582 7.286 7.356 82,617 -0.10(-1.30%)
Aug 20, 2007 7.421 7.486 7.157 7.453 94,247 +0.08(+1.09%)
Aug 17, 2007 7.330 7.443 7.077 7.373 247,368 +0.30(+4.18%)
Aug 16, 2007 6.641 7.168 6.641 7.077 360,966 +0.48(+7.35%)
Aug 15, 2007 6.436 6.727 6.420 6.592 119,427 +0.13(+2.08%)
Aug 14, 2007 6.404 6.522 6.323 6.458 63,689 +0.02(+0.33%)
Aug 13, 2007 6.635 6.641 6.329 6.436 104,182 -0.12(-1.81%)
Aug 10, 2007 6.237 6.592 6.076 6.555 161,610 +0.24(+3.75%)
Aug 09, 2007 6.103 6.329 5.930 6.318 158,453 +0.09(+1.47%)
Aug 08, 2007 5.973 6.372 5.973 6.226 247,593 +0.32(+5.37%)
Aug 07, 2007 5.866 5.995 5.769 5.909 78,583 -0.01(-0.18%)
Aug 06, 2007 5.677 5.946 5.651 5.920 145,959 +0.26(+4.56%)
Aug 03, 2007 5.699 6.041 5.634 5.661 116,193 -0.38(-6.32%)
Aug 02, 2007 6.124 6.275 5.990 6.043 132,652 -0.05(-0.88%)
Aug 01, 2007 5.936 6.179 5.930 6.097 103,223 +0.10(+1.71%)
Jul 31, 2007 6.156 6.178 5.995 5.995 122,905 -0.09(-1.50%)
Jul 30, 2007 6.033 6.135 5.844 6.086 90,146 +0.12(+1.98%)
Jul 27, 2007 6.129 6.226 5.941 5.968 163,842 -0.20(-3.23%)
Jul 26, 2007 6.366 6.436 6.167 6.167 104,862 -0.31(-4.74%)
Jul 25, 2007 6.495 6.544 6.307 6.474 97,535 +0.02(+0.25%)
Jul 24, 2007 6.668 6.716 6.382 6.458 213,011 -0.29(-4.31%)
Jul 23, 2007 6.861 6.904 6.716 6.748 161,891 -0.05(-0.79%)
Jul 20, 2007 6.996 7.082 6.786 6.802 137,264 -0.21(-2.99%)
Jul 19, 2007 7.130 7.173 6.996 7.012 54,078 -0.04(-0.61%)
Jul 18, 2007 7.066 7.195 6.980 7.055 101,602 -0.03(-0.38%)
Jul 17, 2007 7.039 7.184 7.039 7.082 105,930 +0.08(+1.08%)
Jul 16, 2007 7.028 7.130 6.974 7.007 101,396 -0.07(-0.99%)
Jul 13, 2007 7.082 7.319 6.985 7.077 195,258 -0.06(-0.83%)
Jul 12, 2007 7.147 7.184 7.044 7.136 63,588 +0.09(+1.30%)
Jul 11, 2007 7.050 7.114 7.044 7.044 51,378 -0.02(-0.23%)
Jul 10, 2007 7.130 7.141 7.050 7.060 90,505 -0.12(-1.72%)
Jul 09, 2007 7.217 7.227 7.082 7.184 59,106 -0.04(-0.60%)
Jul 06, 2007 7.217 7.249 7.173 7.227 17,251 -0.02(-0.30%)
Jul 05, 2007 7.313 7.313 7.176 7.249 39,675 -0.01(-0.15%)
Jul 03, 2007 7.276 7.308 7.206 7.260 27,420 -0.01(-0.07%)
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.