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 (%)
Feb 28, 2014 7.781 7.961 7.760 7.843 80,391 +0.08(+0.98%)
Feb 27, 2014 7.774 7.822 7.704 7.767 112,191 -0.03(-0.36%)
Feb 26, 2014 7.677 7.802 7.621 7.795 57,449 +0.15(+1.91%)
Feb 25, 2014 7.704 7.718 7.573 7.649 513,677 -0.09(-1.17%)
Feb 24, 2014 7.732 7.781 7.579 7.739 63,364 +0.16(+2.11%)
Feb 21, 2014 7.614 7.677 7.531 7.579 112,673 +0.01(+0.18%)
Feb 20, 2014 7.399 7.586 7.399 7.566 46,563 +0.15(+2.06%)
Feb 19, 2014 7.600 7.600 7.413 7.413 91,536 -0.19(-2.47%)
Feb 18, 2014 7.566 7.732 7.514 7.600 59,875 +0.07(+0.92%)
Feb 14, 2014 7.566 7.531 7.531 7.531 45,527 -0.03(-0.37%)
Feb 13, 2014 7.385 7.586 7.267 7.559 85,269 +0.10(+1.30%)
Feb 12, 2014 7.392 7.503 7.302 7.461 93,345 +0.10(+1.42%)
Feb 11, 2014 7.232 7.427 7.232 7.357 66,370 +0.13(+1.83%)
Feb 10, 2014 7.205 7.232 7.024 7.225 134,529 +0.03(+0.48%)
Feb 07, 2014 7.225 7.267 6.996 7.191 100,449 -0.02(-0.29%)
Feb 06, 2014 7.239 7.343 7.087 7.212 75,785 +0.01(+0.14%)
Feb 05, 2014 7.422 7.504 7.181 7.201 90,930 -0.25(-3.42%)
Feb 04, 2014 7.380 7.539 7.264 7.456 115,685 +0.10(+1.31%)
Feb 03, 2014 7.773 7.892 7.263 7.360 139,819 -0.41(-5.24%)
Jan 31, 2014 7.828 7.956 7.739 7.766 115,255 -0.19(-2.34%)
Jan 30, 2014 7.870 8.090 7.808 7.952 147,768 +0.12(+1.58%)
Jan 29, 2014 7.849 7.959 7.725 7.828 129,496 -0.10(-1.30%)
Jan 28, 2014 7.932 8.056 7.897 7.932 116,704 -0.07(-0.86%)
Jan 27, 2014 8.083 8.180 7.987 8.001 58,534 -0.07(-0.85%)
Jan 24, 2014 8.159 8.228 7.890 8.069 129,588 -0.11(-1.35%)
Jan 23, 2014 8.283 8.283 8.159 8.180 73,271 -0.17(-1.98%)
Jan 22, 2014 8.311 8.400 8.243 8.345 38,870 +0.07(+0.83%)
Jan 21, 2014 8.352 8.442 8.235 8.276 88,508 +0.01(+0.08%)
Jan 17, 2014 8.207 8.269 8.269 8.269 96,791 +0.03(+0.42%)
Jan 16, 2014 8.235 8.262 8.083 8.235 61,200 -0.01(-0.17%)
Jan 15, 2014 8.111 8.256 8.069 8.249 448,254 +0.14(+1.70%)
Jan 14, 2014 8.097 8.187 8.042 8.111 365,871 +0.08(+0.94%)
Jan 13, 2014 8.173 8.173 7.911 8.035 147,076 -0.17(-2.10%)
Jan 10, 2014 8.269 8.283 8.063 8.207 58,501 -0.04(-0.50%)
Jan 09, 2014 8.318 8.324 8.104 8.249 39,249 -0.02(-0.25%)
Jan 08, 2014 8.283 8.400 8.145 8.269 53,969 +0.00(+0.00%)
Jan 07, 2014 8.269 8.380 8.194 8.269 77,041 +0.04(+0.50%)
Jan 06, 2014 8.393 8.414 8.208 8.228 98,714 -0.12(-1.40%)
Jan 03, 2014 8.345 8.428 8.297 8.345 95,531 +0.01(+0.08%)
Jan 02, 2014 8.511 8.511 8.256 8.338 139,577 -0.19(-2.18%)
Dec 31, 2013 8.607 8.524 8.524 8.524 69,655 -0.07(-0.80%)
Dec 30, 2013 8.517 8.662 8.490 8.593 41,647 +0.05(+0.56%)
Dec 27, 2013 8.607 8.607 8.462 8.545 66,948 -0.06(-0.72%)
Dec 26, 2013 8.593 8.638 8.455 8.607 56,837 +0.07(+0.81%)
Dec 24, 2013 8.676 8.676 8.366 8.538 94,590 -0.17(-1.98%)
Dec 23, 2013 8.676 8.752 8.628 8.710 63,613 +0.05(+0.56%)
Dec 20, 2013 8.517 8.683 8.517 8.662 316,490 +0.19(+2.20%)
Dec 19, 2013 8.511 8.545 8.407 8.476 61,936 -0.04(-0.49%)
Dec 18, 2013 8.256 8.524 8.197 8.517 88,052 +0.30(+3.60%)
Dec 17, 2013 8.366 8.366 8.214 8.221 58,981 -0.12(-1.49%)
Dec 16, 2013 8.290 8.407 8.235 8.345 88,212 +0.07(+0.83%)
Dec 13, 2013 8.249 8.373 8.180 8.276 83,332 +0.07(+0.84%)
Dec 12, 2013 8.262 8.366 8.160 8.207 143,489 -0.03(-0.42%)
Dec 11, 2013 8.331 8.393 8.104 8.242 62,299 -0.06(-0.66%)
Dec 10, 2013 8.504 8.511 8.283 8.297 98,339 -0.23(-2.67%)
Dec 09, 2013 8.586 8.586 8.324 8.524 61,595 -0.06(-0.64%)
Dec 06, 2013 8.579 8.648 8.528 8.579 0 +0.10(+1.22%)
Dec 05, 2013 8.435 8.559 8.373 8.476 0 +0.06(+0.65%)
Dec 04, 2013 8.448 8.614 8.324 8.421 0 -0.06(-0.65%)
Dec 03, 2013 8.524 8.579 8.373 8.476 0 -0.08(-0.97%)
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.