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 (%)
Apr 30, 2020 9.919 9.919 9.413 9.602 190,777 -0.66(-6.44%)
Apr 29, 2020 9.885 10.55 9.550 10.26 396,414 +0.66(+6.88%)
Apr 28, 2020 9.679 9.773 9.404 9.602 230,056 +0.27(+2.94%)
Apr 27, 2020 9.010 9.473 8.958 9.327 540,746 +0.43(+4.82%)
Apr 24, 2020 8.958 9.018 8.726 8.898 145,445 -0.03(-0.29%)
Apr 23, 2020 8.786 9.147 8.786 8.924 185,364 +0.12(+1.36%)
Apr 22, 2020 8.924 9.007 8.709 8.804 132,838 +0.07(+0.79%)
Apr 21, 2020 8.452 8.769 8.366 8.735 185,085 -0.05(-0.59%)
Apr 20, 2020 8.606 8.992 8.606 8.786 173,494 -0.13(-1.44%)
Apr 17, 2020 8.701 9.070 8.666 8.915 203,832 +0.57(+6.78%)
Apr 16, 2020 8.452 8.615 8.057 8.349 282,402 -0.09(-1.12%)
Apr 15, 2020 8.769 8.932 8.409 8.443 218,771 -0.79(-8.55%)
Apr 14, 2020 9.713 9.713 9.027 9.233 360,219 -0.21(-2.27%)
Apr 13, 2020 9.876 10.09 9.258 9.447 171,515 -0.48(-4.84%)
Apr 09, 2020 9.507 10.19 9.022 9.928 757,293 +0.70(+7.63%)
Apr 08, 2020 9.035 9.276 8.786 9.224 358,641 +0.36(+4.07%)
Apr 07, 2020 9.353 9.353 8.649 8.864 292,996 -0.23(-2.55%)
Apr 06, 2020 8.881 9.198 8.778 9.095 340,683 +0.61(+7.18%)
Apr 03, 2020 8.778 8.907 8.229 8.486 227,141 -0.37(-4.17%)
Apr 02, 2020 8.675 9.078 8.606 8.855 210,985 +0.14(+1.57%)
Apr 01, 2020 8.829 9.027 8.589 8.718 275,379 -0.56(-6.01%)
Mar 31, 2020 9.138 9.276 8.967 9.276 365,846 +0.15(+1.60%)
Mar 30, 2020 9.027 9.241 8.645 9.130 220,560 +0.11(+1.24%)
Mar 27, 2020 9.284 9.550 8.958 9.018 618,258 -0.61(-6.33%)
Mar 26, 2020 8.675 9.696 8.572 9.627 261,480 +1.07(+12.54%)
Mar 25, 2020 8.769 8.950 8.186 8.555 346,525 -0.18(-2.06%)
Mar 24, 2020 8.829 9.173 8.177 8.735 494,523 +0.24(+2.83%)
Mar 23, 2020 8.109 8.744 7.268 8.495 939,231 +0.13(+1.54%)
Mar 20, 2020 9.044 9.216 8.074 8.366 435,286 -0.69(-7.58%)
Mar 19, 2020 7.431 9.241 7.242 9.052 276,717 +1.59(+21.26%)
Mar 18, 2020 9.241 9.241 7.130 7.465 354,627 -2.33(-23.75%)
Mar 17, 2020 8.709 9.790 8.280 9.790 351,485 +1.19(+13.87%)
Mar 16, 2020 9.061 9.567 8.589 8.598 250,433 -1.72(-16.71%)
Mar 13, 2020 9.627 10.33 9.533 10.32 299,630 +0.98(+10.47%)
Mar 12, 2020 9.490 10.32 9.224 9.344 319,116 -0.80(-7.87%)
Mar 11, 2020 10.46 10.61 10.04 10.14 183,140 -0.62(-5.74%)
Mar 10, 2020 10.87 10.96 10.28 10.76 164,342 +0.30(+2.87%)
Mar 09, 2020 10.85 10.97 10.22 10.46 169,457 -1.30(-11.09%)
Mar 06, 2020 11.58 11.94 11.47 11.76 180,407 -0.30(-2.49%)
Mar 05, 2020 12.38 12.41 11.88 12.06 209,000 -0.57(-4.55%)
Mar 04, 2020 12.61 12.66 12.27 12.64 113,426 +0.14(+1.10%)
Mar 03, 2020 12.90 13.07 12.41 12.50 141,112 -0.50(-3.83%)
Mar 02, 2020 12.37 13.01 12.32 13.00 124,208 +0.64(+5.17%)
Feb 28, 2020 12.51 12.70 12.06 12.36 339,721 -0.53(-4.09%)
Feb 27, 2020 13.09 13.43 12.89 12.89 206,195 -0.46(-3.47%)
Feb 26, 2020 13.42 13.56 13.29 13.35 98,102 +0.00(+0.00%)
Feb 25, 2020 13.87 14.11 13.24 13.35 156,405 -0.53(-3.83%)
Feb 24, 2020 13.86 13.97 13.82 13.88 144,339 -0.34(-2.41%)
Feb 21, 2020 14.33 14.33 14.12 14.23 80,997 -0.13(-0.90%)
Feb 20, 2020 14.24 14.39 14.23 14.36 126,606 +0.07(+0.48%)
Feb 19, 2020 14.18 14.33 14.18 14.29 86,864 +0.10(+0.73%)
Feb 18, 2020 14.23 14.36 14.12 14.18 118,867 -0.16(-1.14%)
Feb 14, 2020 14.54 14.54 14.34 14.35 104,189 -0.15(-1.06%)
Feb 13, 2020 14.38 14.51 14.26 14.50 143,003 +0.15(+1.08%)
Feb 12, 2020 14.37 14.38 14.22 14.35 156,588 +0.09(+0.66%)
Feb 11, 2020 14.19 14.36 14.19 14.25 58,869 +0.11(+0.79%)
Feb 10, 2020 14.10 14.17 14.07 14.14 41,407 +0.01(+0.06%)
Feb 07, 2020 14.30 14.30 14.09 14.13 303,942 -0.21(-1.50%)
Feb 06, 2020 14.45 14.53 14.35 14.35 117,690 -0.02(-0.12%)
Feb 05, 2020 14.30 14.47 14.30 14.36 151,001 +0.21(+1.49%)
Feb 04, 2020 14.09 14.27 14.09 14.15 139,157 +0.19(+1.38%)
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.