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 (%)
Dec 30, 2011 5.566 5.541 5.348 5.366 117,205 -0.20(-3.58%)
Dec 29, 2011 5.541 5.597 5.460 5.566 56,511 +0.07(+1.25%)
Dec 28, 2011 5.572 5.628 5.447 5.497 55,343 -0.12(-2.11%)
Dec 27, 2011 5.590 5.665 5.572 5.615 33,414 +0.01(+0.11%)
Dec 23, 2011 5.771 5.771 5.578 5.609 31,252 -0.04(-0.66%)
Dec 21, 2011 5.628 5.665 5.503 5.646 27,676 +0.00(+0.00%)
Dec 20, 2011 5.460 5.671 5.410 5.646 100,564 +0.35(+6.71%)
Dec 19, 2011 5.466 5.466 5.266 5.292 70,630 -0.09(-1.73%)
Dec 16, 2011 5.547 5.634 5.385 5.385 143,532 -0.09(-1.70%)
Dec 15, 2011 5.578 5.578 5.385 5.478 43,596 +0.02(+0.34%)
Dec 14, 2011 5.092 5.485 5.092 5.460 87,400 +0.31(+5.92%)
Dec 13, 2011 5.397 5.472 5.122 5.155 63,922 -0.17(-3.16%)
Dec 12, 2011 5.447 5.447 5.236 5.323 49,075 -0.22(-4.04%)
Dec 09, 2011 5.229 5.615 5.229 5.547 81,491 +0.36(+6.96%)
Dec 08, 2011 5.510 5.510 5.167 5.186 68,484 -0.39(-7.03%)
Dec 07, 2011 5.441 5.653 5.304 5.578 52,751 +0.01(+0.22%)
Dec 06, 2011 5.559 5.690 5.391 5.566 71,327 -0.01(-0.11%)
Dec 05, 2011 5.435 5.590 5.292 5.572 85,309 +0.26(+4.80%)
Dec 02, 2011 5.317 5.366 5.229 5.317 44,036 +0.12(+2.28%)
Dec 01, 2011 5.348 5.441 5.117 5.198 70,436 -0.19(-3.47%)
Nov 30, 2011 5.080 5.385 4.993 5.385 236,409 +0.55(+11.33%)
Nov 29, 2011 4.868 4.949 4.787 4.837 49,825 -0.05(-1.02%)
Nov 28, 2011 4.968 4.968 4.725 4.887 89,646 +0.16(+3.43%)
Nov 25, 2011 4.632 4.968 4.626 4.725 25,742 +0.04(+0.93%)
Nov 23, 2011 4.762 4.862 4.607 4.682 122,932 -0.12(-2.59%)
Nov 22, 2011 5.080 5.167 4.688 4.806 135,851 -0.27(-5.28%)
Nov 21, 2011 5.105 5.204 5.036 5.074 58,615 -0.16(-3.09%)
Nov 18, 2011 5.086 5.261 4.962 5.236 59,791 +0.16(+3.06%)
Nov 17, 2011 5.186 5.317 5.074 5.080 58,485 -0.08(-1.57%)
Nov 16, 2011 5.217 5.391 5.161 5.161 62,588 -0.09(-1.78%)
Nov 15, 2011 5.099 5.298 4.949 5.254 104,262 +0.14(+2.80%)
Nov 14, 2011 5.366 5.385 5.092 5.111 53,893 -0.31(-5.74%)
Nov 11, 2011 5.317 5.435 5.279 5.422 82,366 +0.17(+3.32%)
Nov 10, 2011 5.273 5.410 5.223 5.248 37,786 +0.09(+1.69%)
Nov 09, 2011 5.510 5.541 5.161 5.161 111,075 -0.54(-9.50%)
Nov 08, 2011 5.590 5.746 5.410 5.703 47,626 +0.16(+2.81%)
Nov 07, 2011 5.404 5.597 5.292 5.547 51,700 +0.13(+2.41%)
Nov 04, 2011 5.466 5.491 5.341 5.416 34,052 -0.15(-2.68%)
Nov 03, 2011 5.503 5.584 5.307 5.566 81,759 +0.14(+2.52%)
Nov 02, 2011 5.298 5.510 5.217 5.429 69,490 +0.27(+5.19%)
Nov 01, 2011 5.503 5.808 5.136 5.161 73,695 -0.62(-10.76%)
Oct 31, 2011 5.902 6.014 5.752 5.783 71,339 -0.27(-4.42%)
Oct 28, 2011 6.008 6.182 5.827 6.051 110,863 -0.02(-0.41%)
Oct 27, 2011 5.590 6.076 5.298 6.076 212,883 +0.64(+11.80%)
Oct 26, 2011 5.429 5.441 5.280 5.435 75,264 +0.14(+2.69%)
Oct 25, 2011 5.429 5.497 5.268 5.293 65,022 -0.20(-3.71%)
Oct 24, 2011 5.398 5.503 5.274 5.497 105,224 +0.15(+2.77%)
Oct 21, 2011 5.249 5.404 5.169 5.348 95,117 +0.22(+4.34%)
Oct 20, 2011 5.206 5.262 5.064 5.126 48,250 -0.09(-1.66%)
Oct 19, 2011 5.441 5.466 5.188 5.212 81,768 -0.23(-4.31%)
Oct 18, 2011 5.200 5.472 5.175 5.447 93,946 +0.30(+5.76%)
Oct 17, 2011 5.299 5.305 5.144 5.150 84,667 -0.25(-4.69%)
Oct 14, 2011 5.336 5.410 5.175 5.404 81,802 +0.14(+2.58%)
Oct 13, 2011 5.206 5.305 5.029 5.268 50,197 +0.01(+0.24%)
Oct 12, 2011 5.120 5.373 5.039 5.256 100,435 +0.16(+3.16%)
Oct 11, 2011 4.971 5.095 4.891 5.095 93,977 +0.09(+1.85%)
Oct 10, 2011 4.934 5.008 4.786 5.002 128,258 +0.18(+3.72%)
Oct 07, 2011 5.212 5.212 4.786 4.823 103,236 -0.36(-7.03%)
Oct 06, 2011 5.144 5.225 5.051 5.188 73,928 +0.00(+0.00%)
Oct 05, 2011 5.299 5.299 5.045 5.188 76,882 -0.14(-2.56%)
Oct 04, 2011 4.464 5.478 4.464 5.324 155,266 +0.84(+18.76%)
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.