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 (%)
Sep 30, 2009 4.532 4.594 4.238 4.238 107,163 -0.28(-6.13%)
Sep 29, 2009 4.667 4.735 4.492 4.515 93,879 -0.16(-3.39%)
Sep 28, 2009 4.639 4.690 4.532 4.673 68,487 +0.08(+1.85%)
Sep 25, 2009 4.622 4.690 4.560 4.588 53,030 +0.03(+0.62%)
Sep 24, 2009 4.679 4.780 4.554 4.560 83,785 -0.10(-2.18%)
Sep 23, 2009 4.577 4.876 4.526 4.662 56,283 -0.03(-0.60%)
Sep 22, 2009 4.605 4.876 4.515 4.690 55,485 +0.15(+3.23%)
Sep 21, 2009 4.407 4.611 4.379 4.543 73,495 +0.08(+1.90%)
Sep 18, 2009 4.656 4.656 4.345 4.458 163,004 -0.18(-3.78%)
Sep 17, 2009 4.696 4.735 4.611 4.633 32,370 -0.06(-1.20%)
Sep 16, 2009 4.667 4.707 4.600 4.690 26,316 +0.05(+0.97%)
Sep 15, 2009 4.543 4.724 4.475 4.645 65,914 +0.07(+1.61%)
Sep 14, 2009 4.492 4.611 4.492 4.571 48,756 +0.05(+1.00%)
Sep 11, 2009 4.650 4.684 4.373 4.526 71,873 -0.03(-0.74%)
Sep 10, 2009 4.532 4.566 4.379 4.560 72,083 +0.00(+0.00%)
Sep 09, 2009 4.566 4.583 4.345 4.560 99,456 -0.01(-0.12%)
Sep 08, 2009 4.950 4.961 4.526 4.566 57,085 -0.17(-3.58%)
Sep 04, 2009 4.691 4.763 4.526 4.735 90,618 -0.01(-0.24%)
Sep 03, 2009 4.916 5.006 4.662 4.746 108,625 -0.15(-3.11%)
Sep 02, 2009 4.955 5.001 4.888 4.899 50,221 -0.05(-1.03%)
Sep 01, 2009 4.984 5.148 4.927 4.950 45,840 -0.06(-1.13%)
Aug 31, 2009 5.114 5.114 4.905 5.006 83,027 -0.16(-3.06%)
Aug 28, 2009 5.509 5.543 5.131 5.165 39,566 -0.36(-6.45%)
Aug 27, 2009 5.639 5.639 5.419 5.521 40,221 -0.16(-2.79%)
Aug 26, 2009 5.622 5.696 5.492 5.679 90,464 +0.03(+0.50%)
Aug 25, 2009 5.571 5.662 5.537 5.651 92,140 +0.11(+1.94%)
Aug 24, 2009 5.549 5.571 5.481 5.543 52,949 +0.00(+0.00%)
Aug 21, 2009 5.351 5.622 5.306 5.543 157,173 +0.30(+5.71%)
Aug 20, 2009 4.831 5.244 4.792 5.244 86,434 +0.39(+8.03%)
Aug 19, 2009 4.639 4.893 4.639 4.854 34,779 +0.10(+2.14%)
Aug 18, 2009 4.662 4.899 4.549 4.752 43,031 +0.13(+2.81%)
Aug 17, 2009 4.707 4.792 4.608 4.622 92,442 -0.19(-3.99%)
Aug 14, 2009 5.035 5.035 4.735 4.814 97,943 -0.20(-3.95%)
Aug 13, 2009 5.176 5.176 4.950 5.012 58,792 -0.12(-2.42%)
Aug 12, 2009 4.950 5.261 4.950 5.136 85,406 +0.18(+3.65%)
Aug 11, 2009 4.972 5.085 4.871 4.955 40,718 -0.04(-0.79%)
Aug 10, 2009 4.944 5.114 4.916 4.995 95,692 -0.01(-0.23%)
Aug 07, 2009 4.950 5.052 4.888 5.006 143,620 +0.16(+3.38%)
Aug 06, 2009 4.955 4.955 4.837 4.842 56,991 -0.07(-1.38%)
Aug 05, 2009 5.057 5.057 4.865 4.910 74,924 -0.18(-3.44%)
Aug 04, 2009 4.950 5.114 4.950 5.085 123,192 +0.05(+0.90%)
Aug 03, 2009 5.159 5.159 4.933 5.040 97,260 -0.07(-1.33%)
Jul 31, 2009 5.153 5.244 5.063 5.108 117,886 -0.09(-1.74%)
Jul 30, 2009 5.238 5.238 5.119 5.198 91,235 +0.04(+0.77%)
Jul 29, 2009 4.916 5.215 4.916 5.159 62,491 +0.01(+0.11%)
Jul 28, 2009 5.153 5.215 4.944 5.153 78,499 -0.04(-0.76%)
Jul 27, 2009 5.091 5.193 4.967 5.193 120,325 +0.05(+0.88%)
Jul 24, 2009 5.396 5.396 4.944 5.148 134,964 -0.53(-9.26%)
Jul 23, 2009 5.328 5.673 5.300 5.673 94,138 +0.31(+5.80%)
Jul 22, 2009 5.238 5.368 5.187 5.362 34,258 +0.06(+1.17%)
Jul 21, 2009 5.441 5.441 5.193 5.300 97,325 -0.08(-1.57%)
Jul 20, 2009 5.413 5.487 5.351 5.385 36,138 +0.03(+0.53%)
Jul 17, 2009 5.419 5.464 5.266 5.357 107,685 -0.06(-1.04%)
Jul 16, 2009 5.385 5.453 5.142 5.413 72,816 +0.00(+0.00%)
Jul 15, 2009 5.187 5.419 5.085 5.413 105,294 +0.32(+6.21%)
Jul 14, 2009 5.085 5.182 5.069 5.097 48,997 -0.03(-0.66%)
Jul 13, 2009 5.176 5.227 5.046 5.131 100,374 +0.01(+0.22%)
Jul 10, 2009 5.063 5.193 5.023 5.119 56,736 +0.04(+0.78%)
Jul 09, 2009 5.170 5.239 5.074 5.080 89,910 -0.03(-0.66%)
Jul 08, 2009 5.153 5.249 5.012 5.114 131,756 +0.00(+0.00%)
Jul 07, 2009 5.300 5.311 5.097 5.114 138,582 -0.18(-3.42%)
Jul 06, 2009 5.080 5.362 5.035 5.295 79,824 +0.21(+4.11%)
Jul 02, 2009 5.311 5.311 5.085 5.085 152,262 -0.34(-6.25%)
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.