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 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 (%)
May 28, 2010 5.678 5.786 5.575 5.683 164,809 +0.01(+0.10%)
May 27, 2010 5.472 5.689 5.380 5.678 172,711 +0.34(+6.32%)
May 26, 2010 5.300 5.420 5.266 5.340 198,524 +0.07(+1.41%)
May 25, 2010 5.140 5.357 5.077 5.266 111,815 -0.01(-0.22%)
May 24, 2010 5.483 5.483 5.192 5.277 187,868 -0.22(-4.05%)
May 21, 2010 5.483 5.583 5.329 5.500 239,518 -0.10(-1.74%)
May 20, 2010 5.820 6.158 5.563 5.597 152,991 -0.52(-8.50%)
May 19, 2010 6.209 6.318 6.089 6.118 72,732 -0.12(-1.92%)
May 18, 2010 6.409 6.409 6.204 6.238 147,082 -0.05(-0.73%)
May 17, 2010 6.312 6.358 6.141 6.284 83,084 +0.03(+0.55%)
May 14, 2010 6.329 6.329 6.061 6.249 69,851 -0.12(-1.89%)
May 13, 2010 6.421 6.489 6.249 6.369 101,035 -0.07(-1.07%)
May 12, 2010 6.169 6.455 6.169 6.438 146,521 +0.26(+4.16%)
May 11, 2010 6.072 6.232 5.889 6.181 91,795 +0.19(+3.25%)
May 10, 2010 5.666 5.992 5.603 5.986 193,179 +0.59(+11.03%)
May 07, 2010 5.632 5.706 5.352 5.392 126,138 -0.31(-5.42%)
May 06, 2010 5.809 5.978 5.374 5.700 198,272 -0.11(-1.97%)
May 05, 2010 5.855 6.038 5.786 5.815 87,233 -0.06(-0.97%)
May 04, 2010 6.043 6.049 5.780 5.872 153,895 -0.25(-4.11%)
May 03, 2010 6.072 6.152 5.883 6.123 103,726 +0.12(+2.00%)
Apr 30, 2010 6.381 6.404 5.981 6.003 109,673 -0.37(-5.83%)
Apr 29, 2010 6.141 6.386 6.003 6.375 167,117 +0.27(+4.50%)
Apr 28, 2010 5.969 6.181 5.849 6.101 97,802 +0.16(+2.70%)
Apr 27, 2010 5.941 6.049 5.827 5.941 96,201 -0.05(-0.76%)
Apr 26, 2010 5.923 6.026 5.827 5.986 70,850 +0.06(+1.06%)
Apr 23, 2010 5.958 5.958 5.798 5.923 62,269 -0.05(-0.76%)
Apr 22, 2010 5.827 5.969 5.804 5.969 79,321 +0.06(+0.96%)
Apr 21, 2010 5.622 5.946 5.616 5.912 182,702 +0.29(+5.16%)
Apr 20, 2010 5.491 5.622 5.360 5.622 88,414 +0.14(+2.60%)
Apr 19, 2010 5.241 5.548 5.241 5.480 117,034 +0.20(+3.88%)
Apr 16, 2010 5.349 5.354 5.189 5.275 119,777 -0.07(-1.28%)
Apr 15, 2010 5.292 5.343 5.252 5.343 49,956 +0.03(+0.54%)
Apr 14, 2010 5.195 5.315 5.064 5.315 98,322 +0.16(+3.09%)
Apr 13, 2010 5.201 5.206 5.007 5.155 46,765 +0.01(+0.11%)
Apr 12, 2010 5.064 5.229 5.064 5.150 111,369 -0.02(-0.33%)
Apr 09, 2010 5.275 5.280 5.133 5.167 73,711 -0.14(-2.58%)
Apr 08, 2010 5.252 5.354 5.235 5.303 41,371 +0.01(+0.22%)
Apr 07, 2010 5.189 5.298 5.121 5.292 76,050 +0.08(+1.53%)
Apr 06, 2010 5.076 5.224 5.024 5.212 45,396 +0.09(+1.78%)
Apr 05, 2010 5.019 5.155 5.019 5.121 66,752 +0.10(+1.93%)
Apr 01, 2010 5.087 5.024 5.024 5.024 49,032 -0.01(-0.23%)
Mar 31, 2010 4.985 5.189 4.985 5.036 75,279 +0.01(+0.23%)
Mar 30, 2010 5.019 5.053 4.939 5.024 49,728 +0.00(+0.00%)
Mar 29, 2010 5.059 5.098 4.854 5.024 52,880 -0.03(-0.56%)
Mar 26, 2010 5.087 5.184 4.962 5.053 103,654 -0.02(-0.45%)
Mar 25, 2010 5.138 5.337 4.854 5.076 58,527 -0.03(-0.67%)
Mar 24, 2010 5.235 5.263 5.087 5.110 201,582 -0.19(-3.54%)
Mar 23, 2010 5.232 5.343 5.047 5.298 65,796 +0.02(+0.43%)
Mar 22, 2010 5.115 5.326 5.030 5.275 74,307 +0.09(+1.64%)
Mar 19, 2010 5.104 5.189 4.820 5.189 240,043 +0.11(+2.24%)
Mar 18, 2010 5.024 5.115 4.842 5.076 21,836 +0.05(+1.02%)
Mar 17, 2010 5.036 5.185 4.996 5.024 57,784 +0.01(+0.23%)
Mar 16, 2010 5.059 5.059 4.888 5.013 60,031 -0.03(-0.68%)
Mar 15, 2010 4.996 5.064 4.962 5.047 28,278 +0.08(+1.60%)
Mar 12, 2010 5.007 5.036 4.865 4.967 33,547 -0.03(-0.68%)
Mar 11, 2010 4.842 5.007 4.729 5.002 74,205 +0.11(+2.33%)
Mar 10, 2010 4.962 5.007 4.785 4.888 51,511 -0.07(-1.38%)
Mar 09, 2010 4.785 5.002 4.729 4.956 131,104 +0.13(+2.71%)
Mar 08, 2010 4.763 4.837 4.586 4.825 59,513 +0.05(+0.95%)
Mar 05, 2010 4.552 4.797 4.484 4.780 112,941 +0.20(+4.48%)
Mar 04, 2010 4.546 4.575 4.498 4.575 30,405 +0.03(+0.63%)
Mar 03, 2010 4.529 4.563 4.490 4.546 89,809 +0.01(+0.25%)
Mar 02, 2010 4.370 4.546 4.370 4.535 104,294 +0.16(+3.64%)
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.