Skip to main content

Lakeland Bancorp Inc (NQ: LBAI )

12.10 +0.30 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.84 12.12 11.74 12.10 685,253 +0.30(+2.54%)
Mar 27, 2024 11.48 11.83 11.48 11.80 480,710 +0.34(+2.97%)
Mar 26, 2024 12.43 12.43 11.44 11.46 239,282 -0.88(-7.13%)
Mar 25, 2024 12.19 12.40 12.19 12.34 233,204 +0.22(+1.82%)
Mar 22, 2024 12.54 12.54 12.10 12.12 248,718 -0.37(-2.96%)
Mar 21, 2024 12.33 12.58 12.33 12.49 424,547 +0.20(+1.63%)
Mar 20, 2024 11.76 12.42 11.73 12.29 239,224 +0.50(+4.24%)
Mar 19, 2024 11.70 11.91 11.70 11.79 354,286 +0.06(+0.51%)
Mar 18, 2024 11.83 11.95 11.62 11.73 891,472 -0.12(-1.01%)
Mar 15, 2024 11.41 11.88 11.41 11.85 1,326,987 +0.48(+4.22%)
Mar 14, 2024 11.96 12.01 11.32 11.37 200,889 -0.67(-5.56%)
Mar 13, 2024 12.14 12.31 11.98 12.04 155,589 -0.17(-1.39%)
Mar 12, 2024 12.34 12.34 12.00 12.21 204,004 -0.18(-1.45%)
Mar 11, 2024 12.40 12.47 12.31 12.39 154,552 -0.01(-0.08%)
Mar 08, 2024 12.59 12.66 12.38 12.40 178,128 +0.04(+0.32%)
Mar 07, 2024 12.41 12.54 12.28 12.36 177,841 +0.18(+1.48%)
Mar 06, 2024 12.19 12.29 11.84 12.18 272,947 +0.05(+0.41%)
Mar 05, 2024 11.49 12.16 11.49 12.13 347,518 +0.55(+4.75%)
Mar 04, 2024 11.69 11.82 11.53 11.58 225,127 -0.11(-0.94%)
Mar 01, 2024 11.65 11.76 11.37 11.69 223,381 +0.01(+0.09%)
Feb 29, 2024 11.79 11.85 11.52 11.68 241,735 +0.24(+2.10%)
Feb 28, 2024 11.63 11.67 11.41 11.44 238,089 -0.29(-2.47%)
Feb 27, 2024 11.98 11.98 11.71 11.73 194,733 -0.03(-0.26%)
Feb 26, 2024 11.83 11.93 11.65 11.76 261,877 -0.15(-1.26%)
Feb 23, 2024 12.04 12.04 11.74 11.91 237,996 -0.13(-1.08%)
Feb 22, 2024 12.36 12.36 11.94 12.04 231,846 -0.39(-3.14%)
Feb 21, 2024 12.40 12.45 12.25 12.43 402,969 -0.06(-0.48%)
Feb 20, 2024 12.50 12.69 12.43 12.49 226,323 -0.08(-0.64%)
Feb 16, 2024 12.76 12.82 12.57 12.57 188,455 -0.38(-2.93%)
Feb 15, 2024 12.42 12.96 12.27 12.95 255,427 +0.67(+5.46%)
Feb 14, 2024 12.37 12.37 12.00 12.28 192,718 +0.18(+1.49%)
Feb 13, 2024 12.32 12.52 11.94 12.10 342,430 -0.78(-6.06%)
Feb 12, 2024 12.39 12.97 12.39 12.88 269,510 +0.49(+3.95%)
Feb 09, 2024 11.87 12.45 11.70 12.39 339,556 +0.58(+4.91%)
Feb 08, 2024 11.84 11.88 11.59 11.81 243,105 +0.02(+0.17%)
Feb 07, 2024 12.33 12.33 11.79 11.79 218,072 -0.56(-4.53%)
Feb 06, 2024 12.31 12.50 12.05 12.35 192,175 -0.07(-0.56%)
Feb 05, 2024 12.70 12.70 12.15 12.42 244,802 -0.50(-3.87%)
Feb 02, 2024 12.71 13.03 12.58 12.92 241,311 +0.01(+0.04%)
Feb 01, 2024 13.17 13.43 12.40 12.91 251,939 -0.23(-1.73%)
Jan 31, 2024 13.86 13.96 13.13 13.14 234,617 -1.09(-7.64%)
Jan 30, 2024 14.26 14.38 14.18 14.23 100,711 -0.14(-0.96%)
Jan 29, 2024 14.30 14.41 14.21 14.37 130,210 +0.06(+0.42%)
Jan 26, 2024 14.41 14.42 14.14 14.31 213,618 -0.02(-0.14%)
Jan 25, 2024 14.41 14.41 14.01 14.33 252,533 +0.15(+1.05%)
Jan 24, 2024 14.23 14.37 14.07 14.18 186,835 +0.07(+0.49%)
Jan 23, 2024 14.41 14.41 14.02 14.11 175,819 -0.24(-1.65%)
Jan 22, 2024 13.87 14.35 13.81 14.35 254,810 +0.64(+4.69%)
Jan 19, 2024 13.48 13.71 13.32 13.71 164,775 +0.30(+2.21%)
Jan 18, 2024 13.45 13.53 13.26 13.41 110,558 -0.04(-0.29%)
Jan 17, 2024 13.18 13.48 13.14 13.45 152,049 -0.03(-0.22%)
Jan 16, 2024 13.53 13.62 13.42 13.48 108,057 -0.27(-1.94%)
Jan 12, 2024 14.12 14.18 13.59 13.75 116,373 -0.21(-1.49%)
Jan 11, 2024 13.97 14.05 13.73 13.95 172,240 -0.19(-1.33%)
Jan 10, 2024 13.81 14.14 13.77 14.14 154,747 +0.25(+1.78%)
Jan 09, 2024 13.89 14.00 13.76 13.89 125,366 -0.21(-1.47%)
Jan 08, 2024 14.09 14.20 13.93 14.10 142,129 +0.02(+0.14%)
Jan 05, 2024 14.10 14.38 14.06 14.08 274,481 -0.15(-1.04%)
Jan 04, 2024 14.18 14.42 14.18 14.23 124,256 +0.11(+0.77%)
Jan 03, 2024 14.59 14.59 14.12 14.12 282,802 -0.53(-3.64%)
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.