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 (%)
Jul 29, 2016 9.388 9.458 9.271 9.279 61,521 -0.09(-1.00%)
Jul 28, 2016 9.404 9.489 9.365 9.373 43,492 -0.05(-0.50%)
Jul 27, 2016 9.536 9.536 9.084 9.419 70,697 -0.11(-1.14%)
Jul 26, 2016 9.552 9.591 9.428 9.528 77,230 -0.01(-0.08%)
Jul 25, 2016 9.411 9.637 9.326 9.536 101,166 +0.11(+1.16%)
Jul 22, 2016 9.092 9.427 9.092 9.427 114,653 +0.34(+3.68%)
Jul 21, 2016 9.131 9.186 9.041 9.092 46,324 -0.05(-0.60%)
Jul 20, 2016 9.147 9.224 8.936 9.147 35,709 +0.01(+0.09%)
Jul 19, 2016 9.139 9.240 9.108 9.139 33,777 -0.06(-0.68%)
Jul 18, 2016 9.209 9.271 9.147 9.201 33,848 -0.02(-0.17%)
Jul 15, 2016 9.248 9.263 8.983 9.217 51,944 +0.05(+0.60%)
Jul 14, 2016 9.217 9.224 9.115 9.162 42,100 +0.08(+0.86%)
Jul 13, 2016 9.115 9.201 9.038 9.084 113,864 -0.05(-0.51%)
Jul 12, 2016 9.053 9.147 9.053 9.131 115,966 +0.15(+1.65%)
Jul 11, 2016 8.928 9.061 8.928 8.983 75,242 +0.07(+0.79%)
Jul 08, 2016 8.734 8.921 8.679 8.913 127,922 +0.23(+2.69%)
Jul 07, 2016 8.741 8.812 8.601 8.679 60,295 -0.05(-0.54%)
Jul 05, 2016 8.889 9.014 8.718 8.726 54,683 -0.19(-2.18%)
Jul 01, 2016 8.843 8.921 8.921 8.921 69,182 +0.05(+0.62%)
Jun 30, 2016 8.734 8.874 8.422 8.866 87,008 +0.19(+2.25%)
Jun 29, 2016 8.757 8.757 8.570 8.671 65,445 +0.07(+0.82%)
Jun 28, 2016 8.539 8.640 8.508 8.601 95,034 +0.17(+2.03%)
Jun 27, 2016 8.625 8.625 8.399 8.430 117,224 -0.33(-3.74%)
Jun 24, 2016 8.765 8.996 8.625 8.757 314,880 -0.41(-4.42%)
Jun 23, 2016 8.975 9.170 8.975 9.162 98,519 +0.20(+2.26%)
Jun 22, 2016 9.061 9.123 8.960 8.960 119,815 -0.07(-0.78%)
Jun 21, 2016 9.045 9.115 8.952 9.030 36,487 -0.01(-0.09%)
Jun 20, 2016 9.100 9.217 9.006 9.038 100,331 +0.05(+0.52%)
Jun 17, 2016 8.928 8.928 8.889 8.991 219,620 +0.08(+0.87%)
Jun 16, 2016 8.827 8.936 8.792 8.913 47,191 +0.02(+0.26%)
Jun 15, 2016 8.944 8.983 8.851 8.889 51,303 -0.01(-0.09%)
Jun 14, 2016 8.921 8.983 8.851 8.897 40,040 -0.07(-0.78%)
Jun 13, 2016 8.960 8.991 8.889 8.967 124,776 +0.02(+0.17%)
Jun 10, 2016 8.999 9.061 8.936 8.952 102,300 -0.05(-0.52%)
Jun 09, 2016 9.076 9.076 8.960 8.999 67,791 -0.10(-1.11%)
Jun 08, 2016 9.026 9.123 8.983 9.100 47,078 +0.12(+1.30%)
Jun 07, 2016 9.069 9.100 8.944 8.983 31,840 -0.08(-0.86%)
Jun 06, 2016 8.991 9.154 8.991 9.061 55,474 +0.08(+0.87%)
Jun 03, 2016 8.975 8.991 8.765 8.983 94,186 -0.03(-0.35%)
Jun 02, 2016 9.022 9.038 8.960 9.014 44,158 -0.05(-0.52%)
Jun 01, 2016 8.960 9.115 8.944 9.061 81,973 +0.07(+0.78%)
May 31, 2016 9.022 9.022 8.960 8.991 66,636 -0.02(-0.17%)
May 27, 2016 8.874 9.006 9.006 9.006 74,445 +0.16(+1.85%)
May 26, 2016 8.905 8.907 8.827 8.843 43,537 -0.06(-0.70%)
May 25, 2016 8.944 8.960 8.866 8.905 46,815 -0.04(-0.44%)
May 24, 2016 8.804 8.960 8.765 8.944 166,140 +0.21(+2.41%)
May 23, 2016 8.749 8.788 8.714 8.734 59,714 -0.01(-0.09%)
May 20, 2016 8.718 8.765 8.679 8.741 90,404 +0.08(+0.90%)
May 19, 2016 8.671 8.741 8.609 8.664 60,680 -0.06(-0.71%)
May 18, 2016 8.422 8.734 8.422 8.726 58,637 +0.23(+2.75%)
May 17, 2016 8.897 8.897 8.430 8.492 107,362 -0.39(-4.39%)
May 16, 2016 8.749 8.905 8.632 8.882 159,065 +0.23(+2.70%)
May 13, 2016 8.640 8.749 8.461 8.648 79,850 +0.02(+0.18%)
May 12, 2016 8.726 8.751 8.508 8.632 72,172 -0.09(-0.98%)
May 11, 2016 8.687 8.803 8.449 8.718 78,226 +0.02(+0.27%)
May 10, 2016 8.625 8.757 8.504 8.695 111,169 +0.12(+1.36%)
May 09, 2016 8.430 8.578 8.422 8.578 66,910 +0.12(+1.47%)
May 06, 2016 8.274 8.453 8.274 8.453 66,523 +0.17(+2.07%)
May 05, 2016 8.484 8.570 8.282 8.282 59,139 -0.19(-2.30%)
May 04, 2016 8.523 8.554 8.399 8.477 39,096 -0.08(-0.96%)
May 03, 2016 8.636 8.690 8.419 8.558 76,079 -0.13(-1.51%)
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.