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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2005 7.959 7.995 7.657 7.765 63,123 -0.12(-1.50%)
Nov 29, 2005 8.021 8.021 7.831 7.883 21,341 -0.04(-0.52%)
Nov 28, 2005 8.077 8.077 7.842 7.924 50,236 -0.19(-2.40%)
Nov 25, 2005 8.118 8.195 8.077 8.118 18,192 -0.06(-0.69%)
Nov 23, 2005 8.123 8.200 8.082 8.175 64,245 -0.07(-0.87%)
Nov 22, 2005 8.252 8.375 8.211 8.246 41,342 -0.01(-0.06%)
Nov 21, 2005 8.200 8.262 8.041 8.252 39,323 +0.09(+1.13%)
Nov 18, 2005 8.226 8.226 8.036 8.159 36,453 +0.06(+0.76%)
Nov 17, 2005 8.149 8.149 7.985 8.098 28,377 +0.03(+0.38%)
Nov 16, 2005 8.195 8.211 7.944 8.067 40,556 -0.09(-1.07%)
Nov 15, 2005 8.175 8.190 8.067 8.154 115,180 +0.03(+0.38%)
Nov 14, 2005 8.195 8.195 8.011 8.123 38,876 -0.04(-0.50%)
Nov 11, 2005 8.154 8.195 8.047 8.164 33,325 -0.06(-0.75%)
Nov 10, 2005 7.924 8.231 7.724 8.226 40,779 +0.24(+3.02%)
Nov 09, 2005 7.867 8.016 7.867 7.985 45,416 +0.14(+1.76%)
Nov 08, 2005 7.765 7.898 7.693 7.847 10,145 +0.03(+0.33%)
Nov 07, 2005 7.795 7.888 7.754 7.821 57,810 +0.07(+0.86%)
Nov 04, 2005 7.867 7.867 7.703 7.754 12,169 -0.04(-0.46%)
Nov 03, 2005 7.924 7.924 7.729 7.790 46,958 -0.02(-0.26%)
Nov 02, 2005 7.688 7.811 7.678 7.811 61,976 +0.12(+1.53%)
Nov 01, 2005 7.785 7.913 7.662 7.693 64,994 -0.14(-1.83%)
Oct 31, 2005 7.780 7.898 7.765 7.836 56,868 +0.02(+0.26%)
Oct 28, 2005 7.647 7.816 7.637 7.816 33,290 +0.21(+2.69%)
Oct 27, 2005 7.698 7.698 7.590 7.611 48,328 -0.14(-1.79%)
Oct 26, 2005 7.739 7.898 7.662 7.749 29,487 -0.06(-0.72%)
Oct 25, 2005 7.708 7.821 7.631 7.806 28,781 -0.01(-0.07%)
Oct 24, 2005 7.754 7.831 7.729 7.811 39,286 +0.07(+0.93%)
Oct 21, 2005 7.508 7.826 7.508 7.739 28,726 +0.16(+2.17%)
Oct 20, 2005 7.678 7.678 7.473 7.575 43,980 -0.15(-1.92%)
Oct 19, 2005 7.457 7.729 7.391 7.724 38,459 +0.19(+2.59%)
Oct 18, 2005 7.780 7.785 7.457 7.529 26,512 -0.19(-2.52%)
Oct 17, 2005 7.790 7.836 7.549 7.724 33,946 -0.08(-0.99%)
Oct 14, 2005 7.652 7.872 7.442 7.801 74,007 +0.24(+3.19%)
Oct 13, 2005 7.406 7.560 7.360 7.560 23,333 +0.03(+0.41%)
Oct 12, 2005 7.488 7.555 7.396 7.529 18,641 +0.00(+0.00%)
Oct 11, 2005 7.560 7.688 7.514 7.529 52,864 -0.01(-0.14%)
Oct 10, 2005 7.560 7.560 7.452 7.539 31,596 +0.01(+0.07%)
Oct 07, 2005 7.421 7.606 7.421 7.534 14,147 +0.08(+1.10%)
Oct 06, 2005 7.519 7.626 7.324 7.452 50,948 -0.07(-0.95%)
Oct 05, 2005 7.703 7.770 7.524 7.524 46,452 -0.29(-3.67%)
Oct 04, 2005 7.939 7.949 7.785 7.811 12,419 -0.09(-1.17%)
Oct 03, 2005 7.867 7.959 7.806 7.903 32,800 +0.05(+0.59%)
Sep 30, 2005 7.795 7.857 7.790 7.857 15,053 +0.03(+0.39%)
Sep 29, 2005 7.647 7.852 7.560 7.826 49,682 +0.20(+2.62%)
Sep 28, 2005 7.749 7.795 7.560 7.626 40,831 -0.09(-1.20%)
Sep 27, 2005 7.811 7.811 7.683 7.719 25,068 -0.11(-1.44%)
Sep 26, 2005 7.918 7.995 7.652 7.831 62,561 -0.01(-0.07%)
Sep 23, 2005 7.836 7.847 7.662 7.836 52,454 +0.11(+1.46%)
Sep 22, 2005 7.724 7.790 7.580 7.724 72,602 +0.14(+1.82%)
Sep 21, 2005 7.678 7.688 7.570 7.585 51,124 -0.05(-0.60%)
Sep 20, 2005 7.711 7.944 7.590 7.631 56,712 -0.06(-0.77%)
Sep 19, 2005 7.754 7.826 7.585 7.690 56,788 -0.08(-1.02%)
Sep 16, 2005 7.795 7.831 7.724 7.770 155,297 +0.04(+0.46%)
Sep 15, 2005 7.857 7.857 7.688 7.734 38,517 -0.06(-0.72%)
Sep 14, 2005 7.939 8.016 7.698 7.790 64,387 -0.07(-0.91%)
Sep 13, 2005 8.108 8.125 7.862 7.862 27,854 -0.28(-3.40%)
Sep 12, 2005 8.016 8.159 7.995 8.139 40,328 +0.10(+1.28%)
Sep 09, 2005 7.980 8.093 7.959 8.036 56,157 +0.08(+1.03%)
Sep 08, 2005 8.000 8.047 7.867 7.954 34,781 -0.09(-1.08%)
Sep 07, 2005 7.883 8.047 7.883 8.041 69,053 +0.10(+1.23%)
Sep 06, 2005 7.918 7.985 7.785 7.944 43,992 +0.08(+0.98%)
Sep 02, 2005 7.883 7.934 7.806 7.867 22,890 -0.07(-0.84%)
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.