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

Lakeland Bancorp Inc (NQ: LBAI )

13.20 +0.03 (+0.25%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 13, 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, 2011 5.945 6.030 5.823 5.878 92,073 -0.03(-0.51%)
Jan 28, 2011 6.220 6.220 5.841 5.908 137,878 -0.29(-4.74%)
Jan 27, 2011 6.214 6.402 6.195 6.202 37,512 -0.01(-0.21%)
Jan 26, 2011 6.053 6.220 5.980 6.215 71,266 +0.18(+2.97%)
Jan 25, 2011 5.966 6.058 5.873 6.035 40,653 +0.05(+0.77%)
Jan 24, 2011 5.908 6.065 5.908 5.989 76,654 +0.10(+1.77%)
Jan 21, 2011 6.006 6.006 5.856 5.885 193,961 -0.09(-1.45%)
Jan 20, 2011 5.879 6.089 5.879 5.972 103,932 +0.08(+1.28%)
Jan 19, 2011 6.330 6.330 5.896 5.896 56,789 -0.46(-7.28%)
Jan 18, 2011 6.301 6.365 6.203 6.359 30,768 +0.02(+0.27%)
Jan 14, 2011 6.197 6.348 6.082 6.342 67,830 +0.16(+2.53%)
Jan 13, 2011 6.174 6.330 6.116 6.186 46,332 -0.10(-1.57%)
Jan 12, 2011 6.180 6.290 6.105 6.284 58,085 +0.17(+2.84%)
Jan 11, 2011 6.186 6.226 6.041 6.111 55,164 -0.06(-0.94%)
Jan 10, 2011 6.157 6.244 6.041 6.168 57,015 -0.05(-0.74%)
Jan 07, 2011 6.400 6.400 6.105 6.215 41,595 -0.16(-2.54%)
Jan 06, 2011 6.446 6.498 6.261 6.377 48,367 -0.09(-1.34%)
Jan 05, 2011 6.406 6.498 6.330 6.463 57,482 +0.06(+0.99%)
Jan 04, 2011 6.712 6.712 6.342 6.400 46,653 -0.28(-4.24%)
Jan 03, 2011 6.475 6.712 6.423 6.683 79,117 +0.34(+5.29%)
Dec 31, 2010 6.463 6.481 6.307 6.348 63,999 -0.12(-1.79%)
Dec 30, 2010 6.411 6.568 6.411 6.463 68,744 -0.06(-0.98%)
Dec 29, 2010 6.631 6.631 6.475 6.527 25,595 -0.07(-1.05%)
Dec 28, 2010 6.718 6.718 6.568 6.597 52,859 -0.15(-2.23%)
Dec 27, 2010 6.701 6.764 6.649 6.747 37,458 +0.05(+0.78%)
Dec 23, 2010 6.637 6.799 6.608 6.695 58,120 +0.06(+0.87%)
Dec 22, 2010 6.516 6.683 6.510 6.637 71,579 +0.09(+1.33%)
Dec 21, 2010 6.597 6.614 6.527 6.550 93,931 -0.03(-0.44%)
Dec 20, 2010 6.637 6.649 6.521 6.579 49,188 -0.05(-0.79%)
Dec 17, 2010 6.626 6.654 6.568 6.631 195,219 +0.01(+0.17%)
Dec 16, 2010 6.458 6.654 6.458 6.620 66,983 +0.16(+2.51%)
Dec 15, 2010 6.510 6.602 6.435 6.458 62,532 -0.06(-0.89%)
Dec 14, 2010 6.359 6.527 6.313 6.516 82,618 +0.20(+3.21%)
Dec 13, 2010 6.475 6.510 6.313 6.313 77,103 -0.16(-2.50%)
Dec 10, 2010 6.463 6.510 6.278 6.475 103,411 +0.01(+0.09%)
Dec 09, 2010 6.255 6.585 6.096 6.469 141,440 +0.24(+3.90%)
Dec 08, 2010 6.197 6.249 6.151 6.226 55,488 +0.07(+1.08%)
Dec 07, 2010 6.220 6.249 6.047 6.160 74,897 -0.04(-0.70%)
Dec 06, 2010 6.111 6.220 5.972 6.203 50,851 +0.06(+0.94%)
Dec 03, 2010 6.145 6.180 6.006 6.145 82,050 -0.05(-0.84%)
Dec 02, 2010 6.203 6.215 6.151 6.197 50,265 +0.01(+0.19%)
Dec 01, 2010 6.186 6.249 6.093 6.186 104,182 +0.14(+2.30%)
Nov 30, 2010 6.064 6.108 5.879 6.047 105,055 -0.09(-1.51%)
Nov 29, 2010 6.168 6.244 6.111 6.139 62,787 -0.05(-0.84%)
Nov 26, 2010 6.139 6.215 6.035 6.192 21,728 +0.01(+0.09%)
Nov 24, 2010 6.076 6.186 6.186 6.186 108,729 +0.17(+2.79%)
Nov 23, 2010 5.775 6.064 5.763 6.018 149,280 +0.14(+2.46%)
Nov 22, 2010 5.850 5.943 5.700 5.873 36,552 +0.00(+0.00%)
Nov 19, 2010 5.746 5.879 5.677 5.873 51,893 +0.14(+2.53%)
Nov 18, 2010 5.769 5.931 5.711 5.729 83,838 +0.05(+0.92%)
Nov 17, 2010 5.734 5.781 5.636 5.677 54,290 -0.08(-1.31%)
Nov 16, 2010 5.972 6.018 5.682 5.752 86,019 -0.24(-4.05%)
Nov 15, 2010 6.180 6.180 5.960 5.995 50,652 +0.03(+0.58%)
Nov 12, 2010 5.948 6.012 5.902 5.960 44,246 -0.08(-1.25%)
Nov 11, 2010 5.972 6.070 5.833 6.035 35,240 -0.04(-0.67%)
Nov 10, 2010 5.989 6.076 5.891 6.076 54,852 +0.12(+2.04%)
Nov 09, 2010 5.960 5.983 5.873 5.954 103,206 -0.02(-0.29%)
Nov 08, 2010 5.966 6.018 5.867 5.972 29,314 -0.03(-0.58%)
Nov 05, 2010 5.867 6.076 5.786 6.006 68,298 +0.15(+2.57%)
Nov 04, 2010 5.515 5.856 5.515 5.856 123,138 +0.37(+6.75%)
Nov 03, 2010 5.416 5.486 5.393 5.486 38,705 +0.04(+0.74%)
Nov 02, 2010 5.358 5.445 5.329 5.445 78,377 +0.17(+3.29%)
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.