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 (%)
May 24, 2011 6.157 6.157 6.041 6.090 73,171 -0.05(-0.80%)
May 23, 2011 6.004 6.151 6.004 6.139 66,575 +0.01(+0.20%)
May 20, 2011 6.213 6.280 6.084 6.127 65,888 -0.14(-2.16%)
May 19, 2011 6.250 6.311 6.145 6.262 44,299 +0.04(+0.69%)
May 18, 2011 6.139 6.237 6.127 6.219 58,538 +0.09(+1.40%)
May 17, 2011 6.120 6.188 6.084 6.133 71,189 +0.03(+0.50%)
May 16, 2011 6.268 6.379 6.096 6.102 55,223 -0.18(-2.93%)
May 13, 2011 6.446 6.446 6.157 6.286 47,423 -0.17(-2.66%)
May 12, 2011 6.311 6.489 6.231 6.458 56,126 +0.11(+1.74%)
May 11, 2011 6.391 6.391 6.262 6.348 58,061 -0.07(-1.05%)
May 10, 2011 6.268 6.422 6.268 6.415 32,849 +0.18(+2.96%)
May 09, 2011 6.114 6.237 6.114 6.231 23,383 +0.09(+1.40%)
May 06, 2011 6.237 6.237 6.127 6.145 35,179 +0.02(+0.30%)
May 05, 2011 6.108 6.268 6.084 6.127 57,677 -0.02(-0.30%)
May 04, 2011 6.250 6.250 6.071 6.145 46,668 -0.06(-0.99%)
May 03, 2011 6.237 6.299 6.120 6.206 34,841 -0.07(-1.17%)
May 02, 2011 6.305 6.600 6.176 6.280 68,089 -0.29(-4.40%)
Apr 29, 2011 6.581 6.600 6.544 6.569 42,590 -0.01(-0.09%)
Apr 28, 2011 6.489 6.581 6.452 6.575 22,766 +0.09(+1.33%)
Apr 27, 2011 6.415 6.544 6.415 6.489 73,701 +0.07(+1.15%)
Apr 26, 2011 6.171 6.446 6.171 6.415 83,771 +0.26(+4.27%)
Apr 25, 2011 6.202 6.238 6.134 6.153 39,448 -0.09(-1.47%)
Apr 21, 2011 6.226 6.250 6.177 6.244 31,296 +0.04(+0.59%)
Apr 20, 2011 6.183 6.208 6.147 6.208 42,152 +0.13(+2.21%)
Apr 19, 2011 6.147 6.153 6.049 6.073 50,537 -0.03(-0.50%)
Apr 18, 2011 6.098 6.147 6.049 6.104 83,433 -0.07(-1.19%)
Apr 15, 2011 6.116 6.287 6.085 6.177 167,296 -0.01(-0.20%)
Apr 14, 2011 6.269 6.269 6.171 6.189 35,838 -0.16(-2.60%)
Apr 13, 2011 6.495 6.495 6.354 6.354 63,434 -0.09(-1.33%)
Apr 12, 2011 6.452 6.477 6.373 6.440 44,594 -0.05(-0.85%)
Apr 11, 2011 6.690 6.690 6.440 6.495 48,422 -0.23(-3.36%)
Apr 08, 2011 6.941 6.941 6.696 6.721 59,409 -0.16(-2.31%)
Apr 07, 2011 7.020 7.026 6.861 6.880 75,616 -0.15(-2.09%)
Apr 06, 2011 6.874 7.026 6.806 7.026 89,253 +0.19(+2.77%)
Apr 05, 2011 6.593 6.855 6.593 6.837 109,387 +0.24(+3.71%)
Apr 04, 2011 6.544 6.635 6.367 6.593 55,085 +0.09(+1.31%)
Apr 01, 2011 6.403 6.538 6.391 6.507 55,532 +0.16(+2.60%)
Mar 31, 2011 6.189 6.342 6.171 6.342 55,750 +0.10(+1.66%)
Mar 30, 2011 6.238 6.244 6.012 6.238 32,524 +0.23(+3.76%)
Mar 29, 2011 6.055 6.140 5.890 6.012 95,891 -0.02(-0.40%)
Mar 28, 2011 6.177 6.202 6.037 6.037 40,707 -0.10(-1.69%)
Mar 25, 2011 6.183 6.348 6.104 6.140 46,234 -0.01(-0.10%)
Mar 24, 2011 6.122 6.189 6.030 6.147 51,187 +0.08(+1.31%)
Mar 23, 2011 6.122 6.122 5.951 6.067 111,613 -0.06(-1.00%)
Mar 22, 2011 6.299 6.299 6.110 6.128 39,684 -0.16(-2.53%)
Mar 21, 2011 6.257 6.348 6.006 6.287 74,511 +0.23(+3.73%)
Mar 18, 2011 5.896 6.079 5.804 6.061 193,550 +0.23(+3.98%)
Mar 17, 2011 5.866 5.866 5.737 5.829 100,148 +0.02(+0.42%)
Mar 16, 2011 5.804 5.847 5.780 5.804 84,567 -0.01(-0.11%)
Mar 15, 2011 5.670 5.823 5.621 5.811 59,956 +0.01(+0.11%)
Mar 14, 2011 5.743 5.823 5.743 5.804 36,095 -0.01(-0.11%)
Mar 11, 2011 5.786 5.884 5.652 5.811 78,788 -0.01(-0.11%)
Mar 10, 2011 5.774 5.841 5.762 5.817 97,832 -0.02(-0.42%)
Mar 09, 2011 6.000 6.000 5.804 5.841 41,987 -0.15(-2.45%)
Mar 08, 2011 5.811 6.037 5.536 5.988 50,246 +0.18(+3.16%)
Mar 07, 2011 5.829 5.829 5.615 5.804 94,063 +0.00(+0.00%)
Mar 04, 2011 5.994 5.994 5.762 5.804 25,368 -0.21(-3.46%)
Mar 03, 2011 5.878 6.018 5.829 6.012 57,131 +0.18(+3.14%)
Mar 02, 2011 5.829 5.896 5.804 5.829 41,133 +0.01(+0.10%)
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.