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

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 31, 2008 6.781 7.199 6.673 7.148 242,353 +0.24(+3.43%)
Jan 30, 2008 6.928 7.057 6.781 6.911 78,067 -0.08(-1.13%)
Jan 29, 2008 6.843 7.012 6.594 6.990 85,526 +0.20(+3.00%)
Jan 28, 2008 6.735 6.905 6.735 6.786 64,192 +0.02(+0.33%)
Jan 25, 2008 6.984 7.012 6.656 6.764 31,528 -0.11(-1.56%)
Jan 24, 2008 7.074 7.074 6.809 6.871 62,776 -0.18(-2.49%)
Jan 23, 2008 6.634 7.046 6.566 7.046 147,223 +0.24(+3.49%)
Jan 22, 2008 6.227 6.984 5.820 6.809 128,685 +0.33(+5.15%)
Jan 21, 2008 6.651 6.831 6.357 6.475 193,141 +0.00(+0.00%)
Jan 18, 2008 6.651 6.831 6.357 6.475 193,141 -0.25(-3.70%)
Jan 17, 2008 6.922 6.922 6.543 6.724 106,248 +0.05(+0.76%)
Jan 16, 2008 6.521 6.939 6.515 6.673 101,304 +0.15(+2.25%)
Jan 15, 2008 6.447 6.690 6.278 6.526 95,237 -0.02(-0.35%)
Jan 14, 2008 6.504 6.600 6.317 6.549 66,149 +0.11(+1.76%)
Jan 11, 2008 6.662 6.792 6.436 6.436 89,859 -0.32(-4.69%)
Jan 10, 2008 6.634 6.888 6.487 6.752 126,758 +0.07(+1.01%)
Jan 09, 2008 6.255 6.690 6.255 6.685 127,740 +0.40(+6.38%)
Jan 08, 2008 6.645 6.820 6.255 6.283 151,223 -0.34(-5.20%)
Jan 07, 2008 6.283 6.781 6.283 6.628 123,296 +0.38(+6.15%)
Jan 04, 2008 6.283 6.645 6.244 6.244 65,900 -0.12(-1.86%)
Jan 03, 2008 6.436 6.702 6.323 6.362 81,774 -0.05(-0.71%)
Jan 02, 2008 6.521 6.639 6.340 6.408 97,325 -0.14(-2.16%)
Jan 01, 2008 6.498 6.724 6.425 6.549 122,664 +0.00(+0.00%)
Dec 31, 2007 6.498 6.724 6.425 6.549 122,664 -0.01(-0.17%)
Dec 28, 2007 7.012 7.284 6.543 6.560 113,940 -0.38(-5.46%)
Dec 27, 2007 7.487 7.566 6.933 6.939 95,532 -0.56(-7.46%)
Dec 26, 2007 7.233 7.549 6.995 7.498 91,995 +0.19(+2.55%)
Dec 24, 2007 7.170 7.346 6.956 7.312 40,256 +0.19(+2.62%)
Dec 21, 2007 7.091 7.125 6.860 7.125 389,015 +0.24(+3.45%)
Dec 20, 2007 6.928 7.007 6.696 6.888 122,519 +0.01(+0.08%)
Dec 19, 2007 6.662 6.939 6.662 6.882 101,873 +0.17(+2.53%)
Dec 18, 2007 6.504 6.713 6.402 6.713 164,809 +0.30(+4.67%)
Dec 17, 2007 6.577 6.837 6.413 6.413 136,352 -0.22(-3.32%)
Dec 14, 2007 6.526 6.820 6.419 6.634 110,843 +0.01(+0.09%)
Dec 13, 2007 6.668 6.679 6.526 6.628 74,014 -0.10(-1.51%)
Dec 12, 2007 6.854 6.894 6.555 6.730 96,789 +0.08(+1.28%)
Dec 11, 2007 6.990 7.103 6.622 6.645 130,504 -0.29(-4.23%)
Dec 10, 2007 6.939 7.074 6.826 6.939 59,745 +0.01(+0.08%)
Dec 07, 2007 6.990 6.990 6.894 6.933 62,406 -0.02(-0.32%)
Dec 06, 2007 6.702 6.961 6.702 6.956 81,005 +0.24(+3.62%)
Dec 05, 2007 6.702 6.718 6.566 6.713 76,639 +0.12(+1.89%)
Dec 04, 2007 6.504 6.713 6.430 6.588 96,465 +0.03(+0.43%)
Dec 03, 2007 6.526 6.673 6.515 6.560 97,506 +0.06(+0.87%)
Nov 30, 2007 7.103 7.227 6.300 6.504 542,660 -0.49(-6.95%)
Nov 29, 2007 7.357 7.413 6.984 6.990 82,275 -0.40(-5.43%)
Nov 28, 2007 7.080 7.521 7.024 7.391 128,588 +0.40(+5.74%)
Nov 27, 2007 6.944 7.182 6.922 6.990 91,228 +0.07(+0.98%)
Nov 26, 2007 7.430 7.430 6.911 6.922 70,607 -0.51(-6.84%)
Nov 23, 2007 7.425 7.543 7.340 7.430 37,400 +0.08(+1.08%)
Nov 21, 2007 7.125 7.419 7.125 7.351 74,264 +0.17(+2.36%)
Nov 20, 2007 7.069 7.329 6.877 7.182 109,938 +0.10(+1.44%)
Nov 19, 2007 7.250 7.538 6.950 7.080 84,450 -0.26(-3.54%)
Nov 16, 2007 7.493 7.493 7.284 7.340 115,906 -0.14(-1.81%)
Nov 15, 2007 7.594 7.628 7.346 7.476 100,449 -0.14(-1.85%)
Nov 14, 2007 7.628 7.713 7.543 7.617 83,696 +0.00(+0.00%)
Nov 13, 2007 7.425 7.628 7.425 7.617 108,322 +0.28(+3.77%)
Nov 12, 2007 7.091 7.617 7.041 7.340 92,359 +0.25(+3.59%)
Nov 09, 2007 6.956 7.091 6.809 7.086 45,008 +0.02(+0.32%)
Nov 08, 2007 6.718 7.125 6.718 7.063 67,898 +0.41(+6.11%)
Nov 07, 2007 6.933 7.080 6.651 6.656 47,280 -0.38(-5.46%)
Nov 06, 2007 6.944 7.097 6.668 7.041 112,322 +0.11(+1.63%)
Nov 05, 2007 6.961 7.080 6.781 6.928 64,503 -0.15(-2.08%)
Nov 02, 2007 7.052 7.148 6.939 7.074 79,990 +0.14(+1.95%)
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.