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
Last 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 (%)
Dec 31, 2004 9.118 9.174 8.995 8.995 31,413 -0.21(-2.28%)
Dec 30, 2004 9.195 9.220 9.179 9.205 12,487 +0.00(+0.00%)
Dec 29, 2004 8.974 9.297 8.969 9.205 19,121 -0.07(-0.72%)
Dec 28, 2004 9.297 9.297 9.210 9.271 19,901 +0.11(+1.17%)
Dec 27, 2004 9.131 9.266 9.056 9.164 14,438 -0.05(-0.56%)
Dec 23, 2004 8.887 9.220 8.887 9.215 4,487 +0.01(+0.06%)
Dec 22, 2004 9.220 9.225 9.143 9.210 25,364 +0.01(+0.11%)
Dec 21, 2004 9.148 9.236 9.148 9.200 34,535 +0.14(+1.58%)
Dec 20, 2004 8.949 9.169 8.918 9.056 240,186 +0.02(+0.17%)
Dec 17, 2004 9.097 9.133 8.949 9.041 64,973 -0.08(-0.90%)
Dec 16, 2004 8.969 9.200 8.938 9.123 53,461 -0.07(-0.73%)
Dec 15, 2004 9.220 9.225 9.113 9.189 37,071 +0.05(+0.56%)
Dec 14, 2004 9.123 9.323 9.102 9.138 49,168 -0.19(-2.03%)
Dec 13, 2004 9.369 9.369 9.066 9.328 45,852 +0.07(+0.78%)
Dec 10, 2004 9.369 9.369 8.984 9.256 75,899 +0.15(+1.69%)
Dec 09, 2004 8.949 9.333 8.908 9.102 27,901 +0.01(+0.11%)
Dec 08, 2004 8.820 9.200 8.820 9.092 61,851 +0.17(+1.90%)
Dec 07, 2004 8.918 9.102 8.872 8.923 68,680 -0.01(-0.06%)
Dec 06, 2004 9.266 9.297 8.928 8.928 37,852 -0.37(-4.02%)
Dec 03, 2004 9.369 9.369 9.287 9.302 38,827 -0.02(-0.22%)
Dec 02, 2004 9.312 9.353 9.287 9.323 54,046 +0.01(+0.11%)
Dec 01, 2004 9.271 9.343 9.184 9.312 74,729 +0.04(+0.39%)
Nov 30, 2004 9.456 9.456 9.230 9.277 60,485 +0.06(+0.67%)
Nov 29, 2004 9.338 9.338 9.143 9.215 75,899 -0.04(-0.39%)
Nov 26, 2004 9.046 9.328 9.046 9.251 12,097 +0.05(+0.56%)
Nov 24, 2004 8.887 9.456 8.887 9.200 94,045 +0.08(+0.84%)
Nov 23, 2004 9.051 9.154 8.851 9.123 73,558 +0.07(+0.79%)
Nov 22, 2004 8.769 9.051 8.769 9.051 44,681 +0.17(+1.96%)
Nov 19, 2004 8.882 8.964 8.779 8.877 48,388 -0.12(-1.31%)
Nov 18, 2004 8.902 9.000 8.892 8.995 56,973 +0.03(+0.29%)
Nov 17, 2004 8.913 9.010 8.913 8.969 38,437 +0.05(+0.57%)
Nov 16, 2004 8.918 8.933 8.790 8.918 44,095 +0.09(+1.05%)
Nov 15, 2004 8.836 8.846 8.733 8.826 56,388 +0.06(+0.70%)
Nov 12, 2004 8.790 8.790 8.677 8.764 35,901 +0.05(+0.53%)
Nov 11, 2004 8.713 8.728 8.621 8.718 69,070 -0.02(-0.18%)
Nov 10, 2004 8.646 8.738 8.610 8.733 39,803 +0.06(+0.65%)
Nov 09, 2004 8.718 8.718 8.646 8.677 19,511 +0.09(+1.07%)
Nov 08, 2004 8.708 8.708 8.585 8.585 13,072 -0.10(-1.18%)
Nov 05, 2004 8.662 8.687 8.574 8.687 53,461 +0.02(+0.18%)
Nov 04, 2004 8.533 8.677 8.533 8.672 23,608 +0.01(+0.12%)
Nov 03, 2004 8.662 8.718 8.523 8.662 22,438 +0.12(+1.44%)
Nov 02, 2004 8.861 8.861 8.523 8.539 23,023 -0.12(-1.36%)
Nov 01, 2004 8.508 8.708 8.508 8.656 7,024 +0.14(+1.69%)
Oct 29, 2004 8.662 8.708 8.477 8.513 16,975 -0.12(-1.42%)
Oct 28, 2004 8.610 8.703 8.518 8.636 15,023 -0.05(-0.53%)
Oct 27, 2004 8.636 8.718 8.600 8.682 66,729 +0.03(+0.36%)
Oct 26, 2004 8.559 8.651 8.303 8.651 32,584 +0.17(+1.99%)
Oct 25, 2004 8.200 8.564 8.200 8.482 63,607 +0.26(+3.18%)
Oct 22, 2004 8.477 8.477 8.221 8.221 21,852 -0.25(-2.91%)
Oct 21, 2004 8.298 8.503 8.262 8.467 39,413 +0.06(+0.73%)
Oct 20, 2004 8.359 8.544 8.318 8.405 13,072 +0.07(+0.86%)
Oct 19, 2004 8.574 8.600 8.323 8.334 25,169 -0.16(-1.93%)
Oct 18, 2004 8.287 8.539 8.257 8.498 22,633 +0.22(+2.66%)
Oct 15, 2004 8.318 8.482 8.236 8.277 59,314 +0.06(+0.75%)
Oct 14, 2004 8.364 8.375 8.216 8.216 26,925 -0.15(-1.78%)
Oct 13, 2004 8.569 8.585 8.354 8.364 25,950 -0.13(-1.57%)
Oct 12, 2004 8.626 8.626 8.410 8.498 12,292 -0.04(-0.48%)
Oct 11, 2004 8.682 8.682 8.328 8.539 14,243 +0.05(+0.60%)
Oct 08, 2004 8.590 8.590 8.399 8.487 10,926 -0.04(-0.42%)
Oct 07, 2004 8.682 8.682 8.482 8.523 18,535 -0.16(-1.89%)
Oct 06, 2004 8.646 8.687 8.482 8.687 14,243 +0.17(+2.05%)
Oct 05, 2004 8.631 8.646 8.467 8.513 4,292 -0.11(-1.25%)
Oct 04, 2004 8.513 8.636 8.513 8.621 13,072 +0.06(+0.66%)
Oct 01, 2004 8.211 8.564 8.211 8.564 36,486 +0.14(+1.64%)
Sep 30, 2004 8.364 8.426 8.231 8.426 16,194 +0.06(+0.74%)
Sep 29, 2004 8.277 8.380 8.246 8.364 11,706 +0.09(+1.05%)
Sep 28, 2004 8.339 8.344 8.267 8.277 18,340 +0.05(+0.62%)
Sep 27, 2004 8.293 8.293 8.216 8.226 13,462 -0.05(-0.62%)
Sep 24, 2004 8.344 8.380 8.277 8.277 29,462 -0.08(-0.92%)
Sep 23, 2004 8.339 8.354 8.282 8.354 20,877 +0.04(+0.43%)
Sep 22, 2004 8.462 8.539 8.282 8.318 62,046 -0.34(-3.96%)
Sep 21, 2004 8.518 8.662 8.482 8.662 10,341 +0.14(+1.68%)
Sep 20, 2004 8.605 8.651 8.482 8.518 6,438 +0.01(+0.06%)
Sep 17, 2004 8.769 8.769 8.457 8.513 83,509 -0.05(-0.54%)
Sep 16, 2004 8.641 8.692 8.533 8.559 37,813 +0.00(+0.00%)
Sep 15, 2004 8.585 8.713 8.508 8.559 47,998 -0.08(-0.89%)
Sep 14, 2004 8.600 8.636 8.446 8.636 46,437 +0.01(+0.06%)
Sep 13, 2004 8.687 8.713 8.508 8.631 43,900 +0.01(+0.06%)
Sep 10, 2004 8.380 8.651 8.359 8.626 39,803 +0.12(+1.45%)
Sep 09, 2004 8.482 8.574 8.323 8.503 31,413 +0.02(+0.24%)
Sep 08, 2004 8.457 8.482 8.313 8.482 54,801 +0.03(+0.30%)
Sep 07, 2004 8.400 8.457 8.313 8.457 33,811 +0.17(+2.10%)
Sep 03, 2004 8.318 8.457 8.272 8.282 43,705 -0.10(-1.22%)
Sep 02, 2004 8.431 8.482 8.323 8.385 45,071 +0.05(+0.61%)
Sep 01, 2004 8.349 8.672 8.262 8.334 92,094 -0.02(-0.18%)
Aug 31, 2004 8.334 8.354 8.267 8.349 16,779 -0.01(-0.12%)
Aug 30, 2004 8.200 8.369 8.200 8.359 25,560 -0.02(-0.18%)
Aug 27, 2004 8.380 8.380 8.226 8.375 48,583 +0.06(+0.68%)
Aug 26, 2004 8.303 8.395 8.298 8.318 53,461 +0.02(+0.19%)
Aug 25, 2004 8.226 8.303 8.175 8.303 80,972 +0.07(+0.87%)
Aug 24, 2004 8.180 8.287 8.180 8.231 32,779 +0.02(+0.25%)
Aug 23, 2004 8.252 8.298 8.205 8.211 50,944 -0.05(-0.62%)
Aug 20, 2004 8.262 8.277 8.200 8.262 31,989 +0.09(+1.07%)
Aug 19, 2004 8.257 8.277 8.175 8.175 38,827 -0.09(-1.12%)
Aug 18, 2004 8.154 8.287 8.154 8.267 60,680 -0.01(-0.06%)
Aug 17, 2004 8.175 8.272 8.129 8.272 29,072 +0.04(+0.50%)
Aug 16, 2004 8.277 8.277 8.129 8.231 40,193 -0.01(-0.06%)
Aug 13, 2004 8.246 8.298 8.211 8.236 117,264 +0.18(+2.23%)
Aug 12, 2004 8.154 8.252 8.047 8.057 39,413 -0.10(-1.26%)
Aug 11, 2004 8.129 8.236 8.072 8.159 24,389 -0.06(-0.75%)
Aug 10, 2004 8.272 8.272 8.098 8.221 32,584 +0.12(+1.52%)
Aug 09, 2004 8.098 8.221 8.072 8.098 29,267 +0.07(+0.83%)
Aug 06, 2004 8.123 8.231 7.975 8.031 51,510 -0.09(-1.14%)
Aug 05, 2004 8.154 8.282 8.123 8.123 34,145 -0.04(-0.44%)
Aug 04, 2004 8.129 8.272 8.123 8.159 24,974 -0.02(-0.19%)
Aug 03, 2004 8.129 8.303 8.123 8.175 43,873 -0.11(-1.30%)
Aug 02, 2004 8.287 8.354 8.144 8.282 67,704 +0.07(+0.81%)
Jul 30, 2004 8.369 8.405 8.195 8.216 138,921 -0.13(-1.60%)
Jul 29, 2004 8.303 8.354 8.200 8.349 122,727 +0.09(+1.12%)
Jul 28, 2004 8.200 8.303 8.190 8.257 38,437 -0.04(-0.49%)
Jul 27, 2004 8.277 8.313 8.241 8.298 109,654 +0.05(+0.62%)
Jul 26, 2004 8.252 8.277 8.226 8.246 48,388 +0.02(+0.25%)
Jul 23, 2004 8.159 8.257 8.149 8.226 57,949 +0.08(+0.94%)
Jul 22, 2004 8.098 8.185 8.082 8.149 45,461 +0.05(+0.57%)
Jul 21, 2004 8.257 8.277 8.103 8.103 56,973 -0.17(-2.11%)
Jul 20, 2004 8.200 8.313 8.103 8.277 47,998 +0.09(+1.06%)
Jul 19, 2004 8.257 8.257 8.093 8.190 17,755 +0.09(+1.14%)
Jul 16, 2004 8.298 8.298 8.098 8.098 22,438 -0.05(-0.63%)
Jul 15, 2004 8.246 8.303 8.149 8.149 55,217 +0.03(+0.32%)
Jul 14, 2004 8.226 8.298 8.123 8.123 42,144 -0.13(-1.55%)
Jul 13, 2004 8.431 8.431 8.236 8.252 71,607 -0.01(-0.06%)
Jul 12, 2004 8.426 8.426 8.200 8.257 33,559 +0.06(+0.69%)
Jul 09, 2004 8.200 8.282 8.200 8.200 24,194 -0.09(-1.05%)
Jul 08, 2004 8.364 8.508 8.287 8.287 102,045 -0.17(-2.06%)
Jul 07, 2004 8.257 8.533 8.257 8.462 46,047 +0.20(+2.42%)
Jul 06, 2004 8.180 8.400 8.164 8.262 47,217 -0.14(-1.71%)
Jul 02, 2004 8.313 8.405 8.313 8.405 17,950 +0.09(+1.11%)
Jul 01, 2004 8.298 8.426 8.246 8.313 42,339 +0.07(+0.87%)
Jun 30, 2004 8.006 8.287 7.929 8.241 34,535 -0.16(-1.89%)
Jun 29, 2004 8.585 8.636 8.328 8.400 28,681 -0.05(-0.55%)
Jun 28, 2004 8.451 8.631 8.344 8.446 79,802 +0.22(+2.62%)
Jun 25, 2004 8.354 8.521 8.200 8.231 292,282 +0.09(+1.07%)
Jun 24, 2004 8.303 8.303 8.139 8.144 6,438 -0.03(-0.38%)
Jun 23, 2004 8.149 8.200 8.082 8.175 21,072 +0.03(+0.31%)
Jun 22, 2004 8.082 8.216 7.949 8.149 27,120 +0.00(+0.00%)
Jun 21, 2004 8.072 8.149 8.072 8.149 14,438 +0.05(+0.63%)
Jun 18, 2004 8.052 8.226 8.041 8.098 87,801 +0.03(+0.32%)
Jun 17, 2004 8.272 8.272 8.072 8.072 8,585 -0.08(-1.01%)
Jun 16, 2004 8.159 8.195 8.047 8.154 26,535 -0.01(-0.06%)
Jun 15, 2004 7.970 8.200 7.970 8.159 35,315 +0.19(+2.38%)
Jun 14, 2004 8.088 8.200 7.970 7.970 33,169 -0.23(-2.81%)
Jun 10, 2004 8.098 8.200 8.098 8.200 50,339 +0.04(+0.50%)
Jun 09, 2004 8.170 8.190 8.082 8.159 19,901 +0.01(+0.06%)
Jun 08, 2004 8.175 8.180 8.021 8.154 26,145 -0.02(-0.25%)
Jun 07, 2004 8.190 8.190 8.021 8.175 18,731 +0.18(+2.31%)
Jun 04, 2004 8.123 8.123 7.980 7.990 17,755 +0.02(+0.26%)
Jun 03, 2004 8.052 8.088 7.949 7.970 15,804 -0.16(-1.95%)
Jun 02, 2004 7.970 8.175 7.970 8.129 17,755 -0.02(-0.19%)
Jun 01, 2004 8.123 8.149 8.021 8.144 22,047 +0.07(+0.89%)
May 28, 2004 8.108 8.185 8.072 8.072 36,876 -0.06(-0.76%)
May 27, 2004 8.098 8.328 8.067 8.134 59,510 -0.06(-0.75%)
May 26, 2004 8.344 8.344 8.149 8.195 32,389 -0.12(-1.42%)
May 25, 2004 8.303 8.354 8.185 8.313 37,266 +0.07(+0.81%)
May 24, 2004 8.185 8.252 8.108 8.246 6,633 +0.07(+0.81%)
May 21, 2004 8.072 8.200 8.047 8.180 30,437 +0.05(+0.63%)
May 20, 2004 8.205 8.211 8.072 8.129 43,120 -0.10(-1.18%)
May 19, 2004 8.293 8.349 8.205 8.226 21,852 -0.07(-0.80%)
May 18, 2004 8.267 8.457 8.175 8.293 24,389 +0.04(+0.50%)
May 17, 2004 8.185 8.262 8.098 8.252 31,023 +0.10(+1.26%)
May 14, 2004 8.216 8.231 8.108 8.149 22,828 -0.03(-0.38%)
May 13, 2004 8.149 8.231 7.944 8.180 44,291 -0.05(-0.62%)
May 12, 2004 8.026 8.231 8.021 8.231 22,828 +0.03(+0.37%)
May 11, 2004 8.093 8.200 7.995 8.200 14,438 +0.21(+2.56%)
May 10, 2004 8.057 8.098 7.995 7.995 12,877 -0.08(-0.95%)
May 07, 2004 8.252 8.298 8.067 8.072 20,487 -0.10(-1.26%)
May 06, 2004 8.154 8.246 8.082 8.175 20,487 -0.00(-0.06%)
May 05, 2004 8.123 8.328 8.123 8.180 35,510 +0.05(+0.63%)
May 04, 2004 8.185 8.211 8.082 8.129 17,560 -0.07(-0.87%)
May 03, 2004 8.082 8.200 8.052 8.200 8,389 +0.13(+1.59%)
Apr 30, 2004 8.082 8.190 8.062 8.072 29,072 -0.11(-1.32%)
Apr 29, 2004 8.185 8.200 8.011 8.180 20,487 -0.01(-0.06%)
Apr 28, 2004 8.103 8.200 8.000 8.185 29,072 -0.02(-0.19%)
Apr 27, 2004 8.277 8.277 8.149 8.200 44,876 -0.05(-0.56%)
Apr 26, 2004 8.185 8.293 8.108 8.246 14,048 +0.11(+1.39%)
Apr 23, 2004 8.318 8.318 8.041 8.134 18,731 -0.18(-2.22%)
Apr 22, 2004 8.164 8.318 8.123 8.318 21,072 +0.19(+2.40%)
Apr 21, 2004 8.118 8.221 7.898 8.123 60,485 +0.09(+1.15%)
Apr 20, 2004 8.303 8.303 8.031 8.031 28,681 -0.17(-2.06%)
Apr 19, 2004 8.129 8.482 8.072 8.200 54,632 +0.07(+0.82%)
Apr 16, 2004 8.433 8.436 8.082 8.134 33,559 -0.22(-2.64%)
Apr 15, 2004 8.246 8.431 8.118 8.354 42,144 +0.06(+0.68%)
Apr 14, 2004 8.200 8.380 8.098 8.298 51,900 +0.04(+0.50%)
Apr 13, 2004 8.441 8.441 8.211 8.257 56,583 -0.18(-2.19%)
Apr 12, 2004 8.574 8.610 8.405 8.441 26,340 +0.06(+0.67%)
Apr 08, 2004 8.385 8.569 8.369 8.385 18,340 -0.10(-1.20%)
Apr 07, 2004 8.444 8.508 8.375 8.487 10,341 +0.11(+1.28%)
Apr 06, 2004 8.405 8.539 8.380 8.380 14,243 -0.08(-0.91%)
Apr 05, 2004 8.539 8.559 8.421 8.457 24,779 -0.10(-1.20%)
Apr 02, 2004 8.564 8.595 8.436 8.559 35,510 +0.01(+0.12%)
Apr 01, 2004 8.390 8.564 8.390 8.549 34,925 +0.11(+1.34%)
Mar 31, 2004 8.503 8.503 8.364 8.436 11,121 +0.04(+0.49%)
Mar 30, 2004 8.503 8.503 8.354 8.395 13,267 -0.07(-0.85%)
Mar 29, 2004 8.564 8.564 8.277 8.467 46,827 -0.04(-0.48%)
Mar 26, 2004 8.405 8.574 8.323 8.508 65,363 +0.10(+1.22%)
Mar 25, 2004 8.359 8.431 8.252 8.405 39,022 +0.18(+2.18%)
Mar 24, 2004 8.226 8.477 8.226 8.226 49,168 -0.12(-1.47%)
Mar 23, 2004 8.205 8.369 8.205 8.349 8,585 +0.15(+1.81%)
Mar 22, 2004 8.446 8.446 8.159 8.200 34,145 -0.08(-0.93%)
Mar 19, 2004 8.457 8.457 8.277 8.277 18,535 -0.12(-1.46%)
Mar 18, 2004 8.503 8.508 8.354 8.400 21,072 -0.21(-2.44%)
Mar 17, 2004 8.277 8.610 8.277 8.610 44,876 +0.35(+4.28%)
Mar 16, 2004 8.585 8.585 8.226 8.257 42,339 +0.03(+0.37%)
Mar 15, 2004 8.328 8.467 8.226 8.226 34,535 -0.10(-1.17%)
Mar 12, 2004 8.308 8.457 8.252 8.323 62,046 +0.02(+0.25%)
Mar 11, 2004 8.385 8.569 8.303 8.303 69,265 -0.06(-0.67%)
Mar 10, 2004 8.487 8.713 8.359 8.359 51,120 -0.12(-1.45%)
Mar 09, 2004 8.574 8.733 8.436 8.482 36,486 -0.09(-1.08%)
Mar 08, 2004 8.416 8.754 8.416 8.574 38,632 +0.00(+0.00%)
Mar 05, 2004 8.416 8.641 8.416 8.574 19,901 +0.05(+0.60%)
Mar 04, 2004 8.467 8.523 8.426 8.523 34,730 +0.06(+0.67%)
Mar 03, 2004 8.462 8.656 8.457 8.467 28,291 +0.04(+0.43%)
Mar 02, 2004 8.662 8.662 8.431 8.431 32,193 -0.21(-2.37%)
Mar 01, 2004 8.713 8.738 8.610 8.636 34,145 +0.00(+0.00%)
Feb 27, 2004 8.713 8.738 8.636 8.636 71,997 -0.02(-0.24%)
Feb 26, 2004 8.662 8.759 8.600 8.656 49,949 -0.02(-0.24%)
Feb 25, 2004 8.649 8.733 8.636 8.677 60,485 +0.01(+0.06%)
Feb 24, 2004 8.662 8.687 8.631 8.672 175,408 +0.01(+0.12%)
Feb 23, 2004 8.718 8.764 8.585 8.662 202,334 -0.08(-0.88%)
Feb 20, 2004 8.815 8.815 8.667 8.738 56,778 +0.05(+0.59%)
Feb 19, 2004 8.815 8.815 8.687 8.687 37,852 -0.09(-1.05%)
Feb 18, 2004 8.841 8.841 8.713 8.779 36,486 -0.02(-0.17%)
Feb 17, 2004 8.841 8.841 8.672 8.795 80,192 +0.01(+0.06%)
Feb 13, 2004 8.815 8.867 8.754 8.790 159,018 +0.00(+0.00%)
Feb 12, 2004 8.759 8.810 8.708 8.790 32,389 +0.07(+0.82%)
Feb 11, 2004 8.867 8.892 8.687 8.718 95,996 -0.10(-1.10%)
Feb 10, 2004 8.841 8.841 8.615 8.815 152,384 +0.06(+0.64%)
Feb 09, 2004 8.577 8.841 8.457 8.759 78,631 +0.17(+1.97%)
Feb 06, 2004 8.401 8.600 8.401 8.590 25,755 +0.21(+2.45%)
Feb 05, 2004 8.431 8.549 8.252 8.385 17,560 +0.19(+2.38%)
Feb 04, 2004 8.472 8.549 8.190 8.190 52,876 -0.40(-4.65%)
Feb 03, 2004 8.477 8.677 8.477 8.590 20,682 +0.05(+0.59%)
Feb 02, 2004 8.431 8.713 8.431 8.539 20,682 -0.13(-1.53%)
Jan 30, 2004 8.687 8.687 8.467 8.672 23,413 +0.01(+0.15%)
Jan 29, 2004 8.687 8.687 8.431 8.659 48,193 +0.20(+2.33%)
Jan 28, 2004 8.656 8.656 8.282 8.462 54,437 -0.07(-0.78%)
Jan 27, 2004 8.482 8.779 8.482 8.528 50,339 -0.21(-2.40%)
Jan 26, 2004 8.539 8.790 8.539 8.738 32,584 -0.05(-0.58%)
Jan 23, 2004 8.682 8.790 8.477 8.790 20,682 +0.19(+2.20%)
Jan 22, 2004 8.605 8.790 8.421 8.600 49,364 +0.02(+0.18%)
Jan 21, 2004 8.451 8.585 8.380 8.585 33,559 +0.00(+0.00%)
Jan 20, 2004 8.328 8.585 8.252 8.585 57,754 +0.26(+3.14%)
Jan 16, 2004 8.421 8.431 8.231 8.323 16,975 -0.06(-0.67%)
Jan 15, 2004 8.416 8.416 8.159 8.380 9,334 +0.06(+0.75%)
Jan 14, 2004 8.421 8.421 8.139 8.318 25,080 +0.16(+1.94%)
Jan 13, 2004 8.057 8.298 8.021 8.159 24,543 +0.05(+0.61%)
Jan 12, 2004 8.303 8.303 8.021 8.110 36,628 -0.04(-0.48%)
Jan 09, 2004 8.249 8.344 8.093 8.149 17,671 -0.14(-1.73%)
Jan 08, 2004 8.344 8.344 8.200 8.293 30,071 +0.02(+0.19%)
Jan 07, 2004 8.180 8.344 8.175 8.277 14,818 -0.04(-0.43%)
Jan 06, 2004 8.303 8.328 8.170 8.313 17,560 +0.06(+0.75%)
Jan 05, 2004 8.354 8.354 8.169 8.252 21,072 +0.05(+0.56%)
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.