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, 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%)
Jul 02, 2007 7.206 7.265 7.173 7.265 78,913 +0.11(+1.50%)
Jun 29, 2007 7.362 7.367 7.141 7.157 78,389 -0.16(-2.21%)
Jun 28, 2007 7.313 7.373 7.296 7.319 32,639 -0.01(-0.15%)
Jun 27, 2007 7.243 7.376 7.173 7.330 45,272 +0.05(+0.74%)
Jun 26, 2007 7.254 7.373 7.249 7.276 84,666 +0.03(+0.45%)
Jun 25, 2007 7.200 7.373 7.195 7.243 86,149 +0.04(+0.60%)
Jun 22, 2007 7.238 7.286 7.120 7.200 343,792 -0.04(-0.52%)
Jun 21, 2007 7.157 7.303 7.152 7.238 51,640 +0.01(+0.07%)
Jun 20, 2007 7.496 7.496 7.190 7.233 56,118 -0.23(-3.10%)
Jun 19, 2007 7.340 7.480 7.340 7.464 40,509 +0.08(+1.02%)
Jun 18, 2007 7.394 7.529 7.297 7.389 44,411 +0.00(+0.00%)
Jun 15, 2007 7.416 7.529 7.351 7.389 195,114 +0.17(+2.39%)
Jun 14, 2007 7.227 7.351 7.195 7.217 54,818 +0.02(+0.30%)
Jun 13, 2007 7.184 7.260 7.147 7.195 43,482 +0.04(+0.60%)
Jun 12, 2007 7.254 7.276 7.114 7.152 139,739 -0.11(-1.48%)
Jun 11, 2007 7.303 7.367 7.238 7.260 34,403 -0.11(-1.46%)
Jun 08, 2007 7.260 7.373 7.130 7.367 45,170 +0.06(+0.88%)
Jun 07, 2007 7.292 7.362 7.265 7.303 88,574 -0.04(-0.51%)
Jun 06, 2007 7.324 7.410 7.233 7.340 55,267 -0.06(-0.87%)
Jun 05, 2007 7.443 7.443 7.270 7.405 102,320 -0.09(-1.22%)
Jun 04, 2007 7.448 7.534 7.421 7.496 34,466 -0.01(-0.14%)
Jun 01, 2007 7.534 7.550 7.432 7.507 30,913 -0.04(-0.50%)
May 31, 2007 7.437 7.545 7.369 7.545 121,285 +0.13(+1.82%)
May 30, 2007 7.437 7.437 7.297 7.410 41,474 -0.09(-1.22%)
May 29, 2007 7.518 7.518 7.405 7.502 55,529 +0.02(+0.29%)
May 25, 2007 7.286 7.496 7.173 7.480 69,505 +0.24(+3.27%)
May 24, 2007 7.367 7.507 7.179 7.243 122,361 -0.15(-1.97%)
May 23, 2007 7.577 7.615 7.373 7.389 113,490 -0.16(-2.14%)
May 22, 2007 7.346 7.572 7.335 7.550 95,175 +0.16(+2.18%)
May 21, 2007 7.281 7.410 7.281 7.389 55,024 +0.09(+1.18%)
May 18, 2007 7.378 7.378 7.130 7.303 85,579 -0.04(-0.59%)
May 17, 2007 7.303 7.437 7.206 7.346 105,672 +0.02(+0.29%)
May 16, 2007 7.206 7.324 7.141 7.324 90,973 +0.18(+2.48%)
May 15, 2007 7.319 7.373 7.093 7.147 149,458 -0.12(-1.63%)
May 14, 2007 7.243 7.378 7.152 7.265 112,778 +0.03(+0.45%)
May 11, 2007 7.184 7.292 7.157 7.233 22,887 +0.09(+1.20%)
May 10, 2007 7.437 7.437 7.147 7.147 119,116 -0.31(-4.18%)
May 09, 2007 7.340 7.464 7.227 7.459 42,391 +0.05(+0.73%)
May 08, 2007 7.432 7.502 7.254 7.405 58,400 -0.08(-1.08%)
May 07, 2007 7.335 7.502 7.303 7.486 50,018 +0.12(+1.61%)
May 04, 2007 7.394 7.399 7.313 7.367 33,292 -0.03(-0.36%)
May 03, 2007 7.356 7.410 7.303 7.394 68,377 +0.06(+0.81%)
May 02, 2007 7.136 7.335 7.093 7.335 66,151 +0.27(+3.89%)
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.