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 (%)
May 31, 2016 9.022 9.022 8.960 8.991 66,636 -0.02(-0.17%)
May 27, 2016 8.874 9.006 9.006 9.006 74,445 +0.16(+1.85%)
May 26, 2016 8.905 8.907 8.827 8.843 43,537 -0.06(-0.70%)
May 25, 2016 8.944 8.960 8.866 8.905 46,815 -0.04(-0.44%)
May 24, 2016 8.804 8.960 8.765 8.944 166,140 +0.21(+2.41%)
May 23, 2016 8.749 8.788 8.714 8.734 59,714 -0.01(-0.09%)
May 20, 2016 8.718 8.765 8.679 8.741 90,404 +0.08(+0.90%)
May 19, 2016 8.671 8.741 8.609 8.664 60,680 -0.06(-0.71%)
May 18, 2016 8.422 8.734 8.422 8.726 58,637 +0.23(+2.75%)
May 17, 2016 8.897 8.897 8.430 8.492 107,362 -0.39(-4.39%)
May 16, 2016 8.749 8.905 8.632 8.882 159,065 +0.23(+2.70%)
May 13, 2016 8.640 8.749 8.461 8.648 79,850 +0.02(+0.18%)
May 12, 2016 8.726 8.751 8.508 8.632 72,172 -0.09(-0.98%)
May 11, 2016 8.687 8.803 8.449 8.718 78,226 +0.02(+0.27%)
May 10, 2016 8.625 8.757 8.504 8.695 111,169 +0.12(+1.36%)
May 09, 2016 8.430 8.578 8.422 8.578 66,910 +0.12(+1.47%)
May 06, 2016 8.274 8.453 8.274 8.453 66,523 +0.17(+2.07%)
May 05, 2016 8.484 8.570 8.282 8.282 59,139 -0.19(-2.30%)
May 04, 2016 8.523 8.554 8.399 8.477 39,096 -0.08(-0.96%)
May 03, 2016 8.636 8.690 8.419 8.558 76,079 -0.13(-1.51%)
May 02, 2016 8.612 8.697 8.551 8.690 52,486 +0.12(+1.44%)
Apr 29, 2016 8.589 8.666 8.527 8.566 56,685 -0.02(-0.18%)
Apr 28, 2016 8.682 8.763 8.574 8.582 57,133 -0.17(-1.94%)
Apr 27, 2016 8.736 8.860 8.705 8.751 61,371 -0.02(-0.18%)
Apr 26, 2016 8.690 8.883 8.597 8.767 110,883 +0.09(+1.07%)
Apr 25, 2016 8.605 8.690 8.558 8.674 60,369 +0.02(+0.27%)
Apr 22, 2016 8.605 8.682 8.582 8.651 43,999 +0.05(+0.54%)
Apr 21, 2016 8.597 8.666 8.582 8.605 98,976 +0.01(+0.09%)
Apr 20, 2016 8.589 8.736 8.543 8.597 64,093 +0.00(+0.00%)
Apr 19, 2016 8.628 8.759 8.551 8.597 71,733 -0.05(-0.54%)
Apr 18, 2016 8.489 8.643 8.458 8.643 93,061 +0.20(+2.38%)
Apr 15, 2016 8.342 8.489 8.342 8.443 71,079 +0.05(+0.64%)
Apr 14, 2016 8.280 8.458 8.049 8.388 111,460 +0.08(+1.02%)
Apr 13, 2016 8.180 8.419 8.180 8.303 97,643 +0.17(+2.09%)
Apr 12, 2016 7.925 8.164 7.925 8.134 64,873 +0.21(+2.63%)
Apr 11, 2016 8.010 8.172 7.917 7.925 67,090 -0.02(-0.29%)
Apr 08, 2016 7.987 8.018 7.917 7.948 44,167 +0.02(+0.29%)
Apr 07, 2016 7.971 8.025 7.863 7.925 75,445 -0.12(-1.44%)
Apr 06, 2016 7.995 8.049 7.956 8.041 94,761 +0.08(+1.07%)
Apr 05, 2016 7.995 8.041 7.929 7.956 114,522 -0.08(-0.96%)
Apr 04, 2016 7.995 8.049 7.948 8.033 87,887 +0.05(+0.58%)
Apr 01, 2016 7.817 8.002 7.801 7.987 100,901 +0.15(+1.87%)
Mar 31, 2016 8.010 8.033 7.840 7.840 310,336 -0.18(-2.22%)
Mar 30, 2016 8.072 8.195 7.995 8.018 94,286 -0.03(-0.38%)
Mar 29, 2016 7.863 8.072 7.863 8.049 95,064 +0.15(+1.86%)
Mar 28, 2016 7.786 7.995 7.755 7.902 129,341 +0.12(+1.49%)
Mar 24, 2016 7.732 7.786 7.786 7.786 100,075 +0.00(+0.00%)
Mar 23, 2016 7.809 7.863 7.732 7.786 86,410 -0.02(-0.20%)
Mar 22, 2016 7.817 7.863 7.786 7.801 81,550 -0.05(-0.69%)
Mar 21, 2016 7.956 8.041 7.840 7.855 102,044 -0.11(-1.36%)
Mar 18, 2016 7.825 8.126 7.801 7.964 329,190 +0.14(+1.78%)
Mar 17, 2016 7.693 7.917 7.647 7.825 130,781 +0.11(+1.40%)
Mar 16, 2016 7.724 7.778 7.647 7.716 131,125 -0.02(-0.30%)
Mar 15, 2016 7.763 7.801 7.724 7.740 87,228 -0.08(-0.99%)
Mar 14, 2016 7.902 7.902 7.809 7.817 65,833 -0.14(-1.75%)
Mar 11, 2016 7.871 7.960 7.825 7.956 121,615 +0.16(+2.08%)
Mar 10, 2016 7.855 7.910 7.747 7.794 111,785 -0.02(-0.30%)
Mar 09, 2016 7.879 7.917 7.767 7.817 88,879 -0.04(-0.49%)
Mar 08, 2016 7.917 7.971 7.840 7.855 122,593 -0.10(-1.26%)
Mar 07, 2016 7.925 8.048 7.925 7.956 109,639 +0.00(+0.00%)
Mar 04, 2016 8.002 8.110 7.940 7.956 96,879 -0.08(-0.96%)
Mar 03, 2016 7.995 8.035 7.940 8.033 132,855 +0.03(+0.39%)
Mar 02, 2016 8.033 8.110 7.964 8.002 126,659 -0.08(-0.96%)
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.