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

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2012 6.753 6.766 6.531 6.659 81,666 -0.08(-1.19%)
Oct 26, 2012 6.786 6.739 6.739 6.739 23,726 -0.04(-0.59%)
Oct 25, 2012 6.739 6.819 6.713 6.779 50,157 +0.13(+1.90%)
Oct 24, 2012 6.659 6.666 6.593 6.653 20,844 +0.02(+0.30%)
Oct 23, 2012 6.513 6.646 6.426 6.633 34,822 +0.04(+0.61%)
Oct 19, 2012 6.679 6.719 6.466 6.593 116,393 -0.15(-2.17%)
Oct 18, 2012 6.952 7.052 6.733 6.739 91,047 -0.29(-4.17%)
Oct 17, 2012 7.059 7.105 6.846 7.032 140,884 -0.05(-0.66%)
Oct 16, 2012 7.179 7.212 7.006 7.079 33,782 -0.03(-0.47%)
Oct 15, 2012 7.085 7.159 7.032 7.112 32,507 +0.06(+0.85%)
Oct 12, 2012 7.152 7.152 7.026 7.052 27,142 -0.12(-1.67%)
Oct 11, 2012 7.205 7.285 7.125 7.172 24,062 +0.03(+0.47%)
Oct 10, 2012 7.019 7.139 7.012 7.139 38,199 +0.15(+2.19%)
Oct 09, 2012 7.066 7.084 6.932 6.986 22,069 -0.07(-1.04%)
Oct 08, 2012 7.125 7.205 7.032 7.059 18,003 -0.10(-1.40%)
Oct 05, 2012 7.139 7.259 7.112 7.159 37,954 +0.05(+0.66%)
Oct 04, 2012 7.079 7.119 6.892 7.112 48,948 +0.09(+1.23%)
Oct 03, 2012 7.059 7.172 6.972 7.026 30,950 -0.01(-0.09%)
Oct 02, 2012 7.119 7.119 6.979 7.032 49,379 -0.05(-0.66%)
Oct 01, 2012 6.952 7.132 6.872 7.079 52,368 +0.19(+2.71%)
Sep 28, 2012 7.119 7.132 6.859 6.892 394,585 -0.28(-3.90%)
Sep 27, 2012 7.192 7.232 7.020 7.172 67,486 +0.01(+0.19%)
Sep 26, 2012 7.079 7.185 7.079 7.159 87,444 +0.09(+1.32%)
Sep 25, 2012 7.179 7.179 7.039 7.066 99,219 -0.08(-1.12%)
Sep 24, 2012 7.092 7.172 7.072 7.145 68,207 +0.01(+0.19%)
Sep 21, 2012 6.992 7.170 6.959 7.132 167,444 +0.29(+4.18%)
Sep 20, 2012 6.979 6.992 6.806 6.846 44,522 -0.17(-2.47%)
Sep 19, 2012 7.119 7.119 6.892 7.019 99,040 -0.06(-0.85%)
Sep 18, 2012 7.039 7.185 6.912 7.079 60,523 -0.01(-0.09%)
Sep 17, 2012 7.046 7.105 6.959 7.085 41,782 +0.00(+0.00%)
Sep 14, 2012 6.986 7.212 6.859 7.085 95,627 +0.15(+2.11%)
Sep 13, 2012 6.653 6.952 6.606 6.939 104,892 +0.28(+4.20%)
Sep 12, 2012 6.726 6.806 6.633 6.659 188,167 -0.06(-0.89%)
Sep 11, 2012 6.699 6.753 6.613 6.719 30,952 +0.03(+0.40%)
Sep 10, 2012 6.806 6.866 6.686 6.693 58,797 -0.14(-2.05%)
Sep 07, 2012 6.852 6.912 6.772 6.832 55,313 -0.03(-0.39%)
Sep 06, 2012 6.832 6.992 6.739 6.859 210,866 +0.08(+1.18%)
Sep 05, 2012 6.832 6.839 6.759 6.779 64,111 -0.01(-0.20%)
Sep 04, 2012 6.719 6.846 6.653 6.792 156,097 +0.05(+0.69%)
Aug 31, 2012 6.719 6.819 6.626 6.746 164,035 +0.08(+1.20%)
Aug 30, 2012 6.706 6.739 6.659 6.666 26,427 -0.09(-1.38%)
Aug 29, 2012 6.659 6.759 6.573 6.759 254,836 +0.05(+0.69%)
Aug 27, 2012 6.746 6.866 6.666 6.713 34,294 +0.01(+0.10%)
Aug 24, 2012 6.626 6.759 6.559 6.706 25,900 +0.03(+0.50%)
Aug 23, 2012 6.806 6.806 6.639 6.673 34,873 -0.13(-1.96%)
Aug 22, 2012 6.919 6.939 6.806 6.806 10,550 -0.08(-1.16%)
Aug 21, 2012 6.952 7.119 6.859 6.886 55,465 -0.04(-0.58%)
Aug 20, 2012 6.759 6.992 6.719 6.926 38,079 +0.13(+1.96%)
Aug 17, 2012 6.679 6.839 6.619 6.792 119,910 +0.09(+1.29%)
Aug 16, 2012 6.526 6.719 6.433 6.706 41,993 +0.19(+2.97%)
Aug 15, 2012 6.360 6.513 6.360 6.513 35,126 +0.16(+2.52%)
Aug 14, 2012 6.393 6.433 6.326 6.353 29,821 -0.01(-0.10%)
Aug 13, 2012 6.473 6.526 6.273 6.360 62,377 -0.10(-1.55%)
Aug 10, 2012 6.526 6.526 6.440 6.460 20,443 -0.04(-0.61%)
Aug 09, 2012 6.666 6.666 6.466 6.499 20,373 -0.15(-2.30%)
Aug 08, 2012 6.713 6.759 6.639 6.653 18,817 -0.11(-1.58%)
Aug 07, 2012 6.772 7.085 6.739 6.759 52,379 +0.03(+0.49%)
Aug 06, 2012 6.859 7.026 6.719 6.726 48,643 -0.09(-1.37%)
Aug 03, 2012 6.513 6.886 6.506 6.819 136,475 +0.63(+10.23%)
Aug 02, 2012 6.020 6.246 6.020 6.186 63,578 +0.13(+2.20%)
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.