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 (%)
Jun 30, 2015 9.144 9.167 8.978 8.978 90,928 -0.10(-1.08%)
Jun 29, 2015 9.068 9.234 9.031 9.076 135,798 -0.16(-1.72%)
Jun 26, 2015 9.099 9.242 9.016 9.234 369,919 +0.18(+2.00%)
Jun 25, 2015 9.136 9.234 9.013 9.053 77,926 -0.02(-0.25%)
Jun 24, 2015 9.212 9.227 8.955 9.076 129,881 -0.16(-1.72%)
Jun 23, 2015 8.963 9.280 8.872 9.234 149,760 +0.32(+3.64%)
Jun 22, 2015 8.917 9.053 8.895 8.910 88,323 +0.08(+0.85%)
Jun 19, 2015 8.789 8.910 8.744 8.834 246,028 +0.02(+0.17%)
Jun 18, 2015 8.789 8.978 8.713 8.819 151,136 +0.10(+1.13%)
Jun 17, 2015 8.751 8.842 8.676 8.721 139,563 +0.04(+0.43%)
Jun 16, 2015 8.615 8.827 8.615 8.683 92,236 +0.01(+0.09%)
Jun 15, 2015 8.615 8.902 8.615 8.676 120,725 -0.08(-0.86%)
Jun 12, 2015 8.781 8.781 8.676 8.751 130,010 -0.05(-0.51%)
Jun 11, 2015 8.804 8.895 8.751 8.797 64,645 -0.02(-0.26%)
Jun 10, 2015 8.751 8.895 8.744 8.819 128,989 +0.14(+1.65%)
Jun 09, 2015 8.766 8.834 8.653 8.676 46,899 -0.02(-0.26%)
Jun 08, 2015 8.706 8.849 8.676 8.698 75,142 +0.00(+0.00%)
Jun 05, 2015 8.721 8.880 8.653 8.698 106,777 +0.02(+0.17%)
Jun 04, 2015 8.751 8.759 8.646 8.683 42,571 -0.13(-1.46%)
Jun 03, 2015 8.617 8.849 8.617 8.812 98,164 +0.14(+1.57%)
Jun 02, 2015 8.555 8.880 8.555 8.676 74,879 +0.10(+1.14%)
Jun 01, 2015 8.721 8.721 8.495 8.578 61,537 -0.05(-0.61%)
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%)
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.