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 29, 2015 8.721 8.895 8.585 8.630 87,312 -0.14(-1.55%)
May 28, 2015 8.797 8.849 8.593 8.766 96,730 -0.05(-0.51%)
May 27, 2015 8.683 8.834 8.570 8.812 75,452 +0.13(+1.48%)
May 26, 2015 8.804 8.804 8.578 8.683 73,045 -0.17(-1.96%)
May 22, 2015 8.902 8.857 8.857 8.857 122,373 -0.04(-0.42%)
May 21, 2015 8.932 8.970 8.827 8.895 49,118 -0.04(-0.42%)
May 20, 2015 8.970 8.970 8.849 8.932 43,699 +0.02(+0.17%)
May 19, 2015 8.872 8.940 8.789 8.917 78,517 +0.06(+0.68%)
May 18, 2015 8.721 8.920 8.721 8.857 58,584 +0.15(+1.73%)
May 15, 2015 8.849 8.849 8.623 8.706 100,806 -0.12(-1.37%)
May 14, 2015 8.759 8.849 8.691 8.827 48,452 +0.11(+1.30%)
May 13, 2015 8.691 8.744 8.646 8.713 19,285 +0.01(+0.09%)
May 12, 2015 8.706 8.713 8.510 8.706 71,939 +0.00(+0.00%)
May 11, 2015 8.608 8.721 8.593 8.706 58,430 +0.08(+0.87%)
May 08, 2015 8.713 8.713 8.464 8.630 58,829 +0.04(+0.44%)
May 07, 2015 8.570 8.683 8.495 8.593 83,201 -0.01(-0.09%)
May 06, 2015 8.570 8.630 8.457 8.600 91,073 +0.03(+0.35%)
May 05, 2015 8.608 8.887 8.464 8.570 299,847 +0.04(+0.44%)
May 04, 2015 8.532 8.668 8.502 8.532 38,117 +0.04(+0.44%)
May 01, 2015 8.585 8.691 8.464 8.495 111,415 -0.08(-0.88%)
Apr 30, 2015 8.827 8.880 8.547 8.570 91,267 -0.28(-3.20%)
Apr 29, 2015 8.973 9.003 8.838 8.853 36,491 -0.13(-1.42%)
Apr 28, 2015 8.876 9.070 8.876 8.981 78,730 +0.14(+1.61%)
Apr 27, 2015 8.928 9.048 8.756 8.838 70,401 -0.14(-1.59%)
Apr 24, 2015 8.831 8.996 8.718 8.981 80,011 +0.17(+1.96%)
Apr 23, 2015 8.643 8.831 8.531 8.808 35,182 +0.15(+1.73%)
Apr 22, 2015 8.613 8.681 8.523 8.658 6,349 +0.05(+0.61%)
Apr 21, 2015 8.636 8.658 8.583 8.606 17,343 -0.04(-0.43%)
Apr 20, 2015 8.463 8.673 8.463 8.643 31,799 +0.20(+2.40%)
Apr 17, 2015 8.621 8.621 8.403 8.441 60,845 -0.25(-2.85%)
Apr 16, 2015 8.666 8.726 8.598 8.688 28,647 +0.02(+0.26%)
Apr 15, 2015 8.606 8.733 8.583 8.666 34,862 +0.09(+1.05%)
Apr 14, 2015 8.681 8.681 8.538 8.576 39,852 -0.07(-0.78%)
Apr 13, 2015 8.666 8.703 8.628 8.643 27,932 +0.01(+0.17%)
Apr 10, 2015 8.786 8.786 8.561 8.628 44,132 -0.07(-0.86%)
Apr 09, 2015 8.756 8.771 8.553 8.703 25,964 -0.07(-0.77%)
Apr 08, 2015 8.673 8.778 8.636 8.771 24,547 +0.10(+1.21%)
Apr 07, 2015 8.786 8.786 8.651 8.666 22,943 -0.10(-1.11%)
Apr 06, 2015 8.636 8.853 8.628 8.763 64,576 +0.04(+0.52%)
Apr 02, 2015 8.763 8.718 8.718 8.718 121,259 -0.04(-0.43%)
Apr 01, 2015 8.553 8.771 8.546 8.756 47,693 +0.13(+1.57%)
Mar 31, 2015 8.538 8.741 8.538 8.621 85,643 -0.01(-0.09%)
Mar 30, 2015 8.583 8.778 8.538 8.628 114,475 +0.07(+0.79%)
Mar 27, 2015 8.501 8.583 8.426 8.561 54,938 +0.05(+0.62%)
Mar 26, 2015 8.388 8.550 8.388 8.508 36,159 +0.07(+0.89%)
Mar 25, 2015 8.621 8.636 8.396 8.433 38,165 -0.18(-2.09%)
Mar 24, 2015 8.613 8.726 8.583 8.613 45,019 -0.03(-0.35%)
Mar 23, 2015 8.643 8.688 8.568 8.643 45,450 +0.02(+0.26%)
Mar 20, 2015 8.433 8.651 8.412 8.621 171,687 +0.19(+2.22%)
Mar 19, 2015 8.471 8.471 8.388 8.433 32,378 -0.01(-0.09%)
Mar 18, 2015 8.418 8.501 8.358 8.441 42,426 +0.01(+0.09%)
Mar 17, 2015 8.223 8.463 8.223 8.433 54,721 -0.01(-0.18%)
Mar 16, 2015 8.426 8.486 8.351 8.448 35,429 +0.06(+0.71%)
Mar 13, 2015 8.478 8.478 8.223 8.388 45,583 -0.07(-0.89%)
Mar 12, 2015 8.141 8.471 8.141 8.463 72,044 +0.40(+5.02%)
Mar 11, 2015 8.096 8.096 8.021 8.059 38,242 -0.02(-0.28%)
Mar 10, 2015 8.149 8.178 8.006 8.081 43,337 -0.13(-1.55%)
Mar 09, 2015 8.104 8.283 8.096 8.208 36,419 +0.10(+1.20%)
Mar 06, 2015 8.059 8.246 8.059 8.111 59,965 -0.02(-0.28%)
Mar 05, 2015 8.092 8.171 8.014 8.134 26,834 +0.06(+0.74%)
Mar 04, 2015 8.111 8.208 8.051 8.074 26,332 -0.10(-1.19%)
Mar 03, 2015 8.156 8.216 8.119 8.171 35,175 -0.03(-0.37%)
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.