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

Lakeland Bancorp Inc (NQ: LBAI )

13.31 +0.19 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2015 8.299 8.443 8.268 8.413 52,702 +0.06(+0.73%)
Aug 28, 2015 8.291 8.474 8.291 8.352 43,680 -0.01(-0.09%)
Aug 27, 2015 8.367 8.436 8.238 8.360 94,785 +0.03(+0.37%)
Aug 26, 2015 8.200 8.367 8.177 8.329 88,748 +0.32(+3.99%)
Aug 25, 2015 8.428 8.428 8.002 8.010 71,501 -0.14(-1.77%)
Aug 24, 2015 8.215 8.451 8.139 8.154 115,948 -0.34(-4.03%)
Aug 21, 2015 8.306 8.542 8.306 8.497 110,421 +0.05(+0.63%)
Aug 20, 2015 8.443 8.611 8.383 8.443 102,888 -0.07(-0.80%)
Aug 19, 2015 8.557 8.603 8.459 8.512 41,067 -0.07(-0.80%)
Aug 18, 2015 8.618 8.649 8.535 8.580 52,686 -0.05(-0.53%)
Aug 17, 2015 8.611 8.663 8.481 8.626 54,356 +0.02(+0.18%)
Aug 14, 2015 8.611 8.710 8.416 8.611 172,483 +0.02(+0.27%)
Aug 13, 2015 8.497 8.679 8.380 8.588 85,590 +0.13(+1.53%)
Aug 12, 2015 8.565 8.565 8.367 8.459 95,846 -0.13(-1.51%)
Aug 11, 2015 8.656 8.694 8.481 8.588 106,970 -0.09(-1.05%)
Aug 10, 2015 8.649 8.717 8.649 8.679 80,593 +0.06(+0.71%)
Aug 07, 2015 8.596 8.664 8.557 8.618 87,876 -0.02(-0.26%)
Aug 06, 2015 8.732 8.732 8.634 8.641 68,591 -0.06(-0.70%)
Aug 05, 2015 8.649 8.734 8.596 8.702 96,107 +0.10(+1.15%)
Aug 04, 2015 8.732 8.770 8.596 8.603 64,062 -0.11(-1.22%)
Aug 03, 2015 8.573 8.740 8.550 8.710 67,693 +0.11(+1.33%)
Jul 31, 2015 8.755 8.778 8.573 8.596 89,405 -0.13(-1.44%)
Jul 30, 2015 8.608 8.744 8.585 8.721 70,787 +0.05(+0.52%)
Jul 29, 2015 8.668 8.744 8.638 8.676 52,076 -0.04(-0.43%)
Jul 28, 2015 8.706 8.789 8.593 8.713 51,388 +0.02(+0.26%)
Jul 27, 2015 8.774 8.774 8.683 8.691 45,176 -0.08(-0.95%)
Jul 24, 2015 8.910 8.932 8.721 8.774 90,991 -0.16(-1.78%)
Jul 23, 2015 9.197 9.197 8.887 8.932 83,640 -0.22(-2.39%)
Jul 22, 2015 9.106 9.416 9.091 9.151 49,648 -0.08(-0.82%)
Jul 21, 2015 9.355 9.378 9.197 9.227 37,850 -0.08(-0.81%)
Jul 20, 2015 9.363 9.378 9.265 9.302 22,178 -0.01(-0.08%)
Jul 17, 2015 9.325 9.370 9.287 9.310 51,911 -0.03(-0.32%)
Jul 16, 2015 9.295 9.355 9.234 9.340 31,154 +0.09(+0.98%)
Jul 15, 2015 9.348 9.408 9.212 9.250 38,645 -0.07(-0.73%)
Jul 14, 2015 9.325 9.408 9.295 9.318 47,508 -0.02(-0.24%)
Jul 13, 2015 9.318 9.438 9.219 9.340 69,147 +0.09(+0.98%)
Jul 10, 2015 9.174 9.280 9.136 9.250 68,939 +0.16(+1.74%)
Jul 09, 2015 9.129 9.151 9.008 9.091 61,871 +0.05(+0.50%)
Jul 08, 2015 9.053 9.106 8.932 9.046 46,414 -0.08(-0.83%)
Jul 07, 2015 8.985 9.234 8.910 9.121 80,823 +0.06(+0.67%)
Jul 06, 2015 8.940 9.106 8.917 9.061 64,514 +0.04(+0.42%)
Jul 02, 2015 9.204 9.023 9.023 9.023 50,723 -0.17(-1.81%)
Jul 01, 2015 9.106 9.197 8.955 9.189 94,698 +0.21(+2.35%)
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%)
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.