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 (%)
Oct 31, 2008 5.978 6.227 5.820 6.227 150,757 +0.29(+4.95%)
Oct 30, 2008 6.142 6.204 5.735 5.933 117,978 +0.01(+0.10%)
Oct 29, 2008 5.667 6.074 5.436 5.927 148,352 +0.26(+4.59%)
Oct 28, 2008 4.984 5.803 4.780 5.667 196,636 +0.85(+17.72%)
Oct 27, 2008 4.650 5.238 4.611 4.814 120,054 +0.14(+2.90%)
Oct 24, 2008 4.311 4.854 4.260 4.679 142,902 -0.05(-0.96%)
Oct 23, 2008 4.520 4.930 4.306 4.724 169,903 +0.06(+1.21%)
Oct 22, 2008 4.905 4.972 4.470 4.667 105,342 -0.19(-3.95%)
Oct 21, 2008 5.148 5.272 4.859 4.859 56,416 -0.37(-7.13%)
Oct 20, 2008 5.114 5.232 4.724 5.232 82,392 +0.19(+3.81%)
Oct 17, 2008 5.622 5.622 4.955 5.040 204,666 -0.81(-13.82%)
Oct 16, 2008 4.752 5.848 4.577 5.848 134,178 +1.02(+21.05%)
Oct 15, 2008 5.187 5.215 4.831 4.831 103,353 -0.51(-9.62%)
Oct 14, 2008 6.413 6.413 5.215 5.345 138,624 -0.85(-13.76%)
Oct 13, 2008 5.651 6.216 4.961 6.199 207,156 +0.55(+9.70%)
Oct 10, 2008 4.362 5.651 3.961 5.651 263,379 +1.19(+26.74%)
Oct 09, 2008 6.086 6.086 4.458 4.458 239,379 -1.42(-24.21%)
Oct 08, 2008 6.097 6.419 5.554 5.882 303,512 -0.18(-2.89%)
Oct 07, 2008 6.515 6.577 6.018 6.057 116,842 -0.45(-6.94%)
Oct 06, 2008 6.176 6.730 6.125 6.509 98,946 +0.11(+1.68%)
Oct 03, 2008 6.809 6.826 6.402 6.402 82,493 -0.21(-3.25%)
Oct 02, 2008 6.594 7.012 6.560 6.617 66,204 -0.02(-0.26%)
Oct 01, 2008 6.521 6.775 6.521 6.634 38,879 +0.03(+0.43%)
Sep 30, 2008 6.950 6.950 6.107 6.605 166,262 +0.06(+0.95%)
Sep 29, 2008 6.385 7.012 6.348 6.543 89,529 -0.01(-0.09%)
Sep 26, 2008 6.690 6.933 6.532 6.549 126,790 -0.38(-5.54%)
Sep 25, 2008 7.628 7.628 6.673 6.933 141,034 +0.35(+5.32%)
Sep 24, 2008 6.730 7.052 6.532 6.583 95,348 -0.18(-2.67%)
Sep 23, 2008 6.724 7.216 6.724 6.764 99,240 +0.01(+0.08%)
Sep 22, 2008 7.436 7.617 6.724 6.758 142,528 -0.87(-11.41%)
Sep 19, 2008 7.572 7.911 7.024 7.628 647,806 +0.49(+6.80%)
Sep 18, 2008 6.182 7.148 5.939 7.142 301,300 +1.12(+18.69%)
Sep 17, 2008 6.040 6.312 5.916 6.018 172,439 -0.21(-3.36%)
Sep 16, 2008 5.961 6.227 5.843 6.227 186,129 +0.36(+6.06%)
Sep 15, 2008 5.667 6.114 5.577 5.871 218,677 +0.20(+3.59%)
Sep 12, 2008 6.091 6.289 5.662 5.667 550,955 -0.53(-8.49%)
Sep 11, 2008 6.193 6.385 5.945 6.193 142,831 -0.02(-0.36%)
Sep 10, 2008 6.509 6.509 6.052 6.216 239,537 -0.17(-2.65%)
Sep 09, 2008 6.758 6.888 6.385 6.385 159,373 -0.26(-3.91%)
Sep 08, 2008 6.730 6.809 6.487 6.645 231,147 +0.07(+1.12%)
Sep 05, 2008 6.498 6.645 6.351 6.572 136,693 +0.04(+0.61%)
Sep 04, 2008 6.702 6.860 6.526 6.532 195,812 -0.28(-4.15%)
Sep 03, 2008 6.605 6.831 6.532 6.815 62,148 +0.19(+2.81%)
Sep 02, 2008 6.775 6.781 6.515 6.628 34,605 -0.04(-0.59%)
Aug 29, 2008 6.668 6.775 6.617 6.668 79,139 -0.06(-0.92%)
Aug 28, 2008 6.577 6.781 6.470 6.730 77,525 +0.23(+3.57%)
Aug 27, 2008 6.459 6.707 6.413 6.498 109,784 +0.05(+0.70%)
Aug 26, 2008 6.295 6.566 6.295 6.453 44,797 +0.14(+2.24%)
Aug 25, 2008 6.588 6.588 6.220 6.312 184,059 -0.33(-5.02%)
Aug 22, 2008 6.673 6.713 6.447 6.645 83,799 +0.10(+1.55%)
Aug 21, 2008 6.600 6.817 6.498 6.543 166,225 -0.12(-1.86%)
Aug 20, 2008 6.978 7.165 6.560 6.668 90,296 -0.29(-4.14%)
Aug 19, 2008 7.142 7.182 6.922 6.956 56,361 -0.28(-3.83%)
Aug 18, 2008 7.430 7.430 7.063 7.233 75,134 -0.21(-2.81%)
Aug 15, 2008 7.538 7.769 7.204 7.442 186,377 +0.09(+1.23%)
Aug 14, 2008 7.199 7.459 6.995 7.351 72,421 +0.11(+1.48%)
Aug 13, 2008 7.210 7.549 7.091 7.244 114,800 -0.02(-0.23%)
Aug 12, 2008 7.481 7.481 7.182 7.261 95,247 -0.23(-3.09%)
Aug 11, 2008 6.961 7.589 6.747 7.493 158,994 +0.53(+7.63%)
Aug 08, 2008 6.419 7.024 6.419 6.961 120,539 +0.58(+9.03%)
Aug 07, 2008 6.577 6.718 6.379 6.385 100,245 -0.31(-4.56%)
Aug 06, 2008 6.718 6.769 6.464 6.690 131,757 -0.08(-1.17%)
Aug 05, 2008 6.662 6.843 6.509 6.769 184,179 +0.23(+3.45%)
Aug 04, 2008 6.656 6.752 6.425 6.543 99,247 -0.10(-1.53%)
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.