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 (%)
Jun 30, 2010 4.980 5.060 4.860 4.871 77,509 -0.09(-1.84%)
Jun 29, 2010 5.077 5.077 4.928 4.963 122,974 -0.07(-1.48%)
Jun 25, 2010 5.117 5.260 4.974 5.037 408,098 -0.06(-1.12%)
Jun 24, 2010 5.129 5.209 5.031 5.094 92,728 -0.09(-1.66%)
Jun 23, 2010 5.106 5.249 5.026 5.180 97,159 +0.06(+1.12%)
Jun 22, 2010 5.186 5.272 5.111 5.123 80,319 -0.06(-1.10%)
Jun 21, 2010 5.437 5.489 5.146 5.180 180,674 -0.18(-3.31%)
Jun 18, 2010 5.489 5.580 5.340 5.357 165,036 -0.09(-1.68%)
Jun 17, 2010 5.374 5.466 5.329 5.449 34,934 +0.08(+1.49%)
Jun 16, 2010 5.392 5.455 5.329 5.369 74,227 -0.09(-1.57%)
Jun 15, 2010 5.386 5.460 5.300 5.455 77,066 +0.09(+1.60%)
Jun 14, 2010 5.420 5.506 5.326 5.369 102,488 +0.00(+0.00%)
Jun 11, 2010 5.352 5.506 5.237 5.369 112,697 -0.09(-1.57%)
Jun 10, 2010 5.277 5.466 5.226 5.455 123,445 +0.27(+5.18%)
Jun 09, 2010 5.409 5.466 5.163 5.186 134,495 -0.15(-2.79%)
Jun 08, 2010 5.426 5.449 5.226 5.334 92,548 -0.07(-1.37%)
Jun 07, 2010 5.546 5.546 5.369 5.409 89,173 -0.09(-1.56%)
Jun 04, 2010 5.723 5.735 5.477 5.495 140,842 -0.39(-6.61%)
Jun 03, 2010 5.780 5.975 5.780 5.883 172,104 +0.08(+1.38%)
Jun 02, 2010 5.672 5.826 5.632 5.803 134,706 +0.14(+2.53%)
Jun 01, 2010 5.683 5.852 5.609 5.660 154,003 -0.02(-0.40%)
May 28, 2010 5.678 5.786 5.575 5.683 164,809 +0.01(+0.10%)
May 27, 2010 5.472 5.689 5.380 5.678 172,711 +0.34(+6.32%)
May 26, 2010 5.300 5.420 5.266 5.340 198,524 +0.07(+1.41%)
May 25, 2010 5.140 5.357 5.077 5.266 111,815 -0.01(-0.22%)
May 24, 2010 5.483 5.483 5.192 5.277 187,868 -0.22(-4.05%)
May 21, 2010 5.483 5.583 5.329 5.500 239,518 -0.10(-1.74%)
May 20, 2010 5.820 6.158 5.563 5.597 152,991 -0.52(-8.50%)
May 19, 2010 6.209 6.318 6.089 6.118 72,732 -0.12(-1.92%)
May 18, 2010 6.409 6.409 6.204 6.238 147,082 -0.05(-0.73%)
May 17, 2010 6.312 6.358 6.141 6.284 83,084 +0.03(+0.55%)
May 14, 2010 6.329 6.329 6.061 6.249 69,851 -0.12(-1.89%)
May 13, 2010 6.421 6.489 6.249 6.369 101,035 -0.07(-1.07%)
May 12, 2010 6.169 6.455 6.169 6.438 146,521 +0.26(+4.16%)
May 11, 2010 6.072 6.232 5.889 6.181 91,795 +0.19(+3.25%)
May 10, 2010 5.666 5.992 5.603 5.986 193,179 +0.59(+11.03%)
May 07, 2010 5.632 5.706 5.352 5.392 126,138 -0.31(-5.42%)
May 06, 2010 5.809 5.978 5.374 5.700 198,272 -0.11(-1.97%)
May 05, 2010 5.855 6.038 5.786 5.815 87,233 -0.06(-0.97%)
May 04, 2010 6.043 6.049 5.780 5.872 153,895 -0.25(-4.11%)
May 03, 2010 6.072 6.152 5.883 6.123 103,726 +0.12(+2.00%)
Apr 30, 2010 6.381 6.404 5.981 6.003 109,673 -0.37(-5.83%)
Apr 29, 2010 6.141 6.386 6.003 6.375 167,117 +0.27(+4.50%)
Apr 28, 2010 5.969 6.181 5.849 6.101 97,802 +0.16(+2.70%)
Apr 27, 2010 5.941 6.049 5.827 5.941 96,201 -0.05(-0.76%)
Apr 26, 2010 5.923 6.026 5.827 5.986 70,850 +0.06(+1.06%)
Apr 23, 2010 5.958 5.958 5.798 5.923 62,269 -0.05(-0.76%)
Apr 22, 2010 5.827 5.969 5.804 5.969 79,321 +0.06(+0.96%)
Apr 21, 2010 5.622 5.946 5.616 5.912 182,702 +0.29(+5.16%)
Apr 20, 2010 5.491 5.622 5.360 5.622 88,414 +0.14(+2.60%)
Apr 19, 2010 5.241 5.548 5.241 5.480 117,034 +0.20(+3.88%)
Apr 16, 2010 5.349 5.354 5.189 5.275 119,777 -0.07(-1.28%)
Apr 15, 2010 5.292 5.343 5.252 5.343 49,956 +0.03(+0.54%)
Apr 14, 2010 5.195 5.315 5.064 5.315 98,322 +0.16(+3.09%)
Apr 13, 2010 5.201 5.206 5.007 5.155 46,765 +0.01(+0.11%)
Apr 12, 2010 5.064 5.229 5.064 5.150 111,369 -0.02(-0.33%)
Apr 09, 2010 5.275 5.280 5.133 5.167 73,711 -0.14(-2.58%)
Apr 08, 2010 5.252 5.354 5.235 5.303 41,371 +0.01(+0.22%)
Apr 07, 2010 5.189 5.298 5.121 5.292 76,050 +0.08(+1.53%)
Apr 06, 2010 5.076 5.224 5.024 5.212 45,396 +0.09(+1.78%)
Apr 05, 2010 5.019 5.155 5.019 5.121 66,752 +0.10(+1.93%)
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.