Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Bancorp Inc (NQ: LBAI )

13.31 +0.19 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2009 5.436 5.481 5.063 5.080 124,257 -0.33(-6.16%)
Jun 29, 2009 5.334 5.492 5.091 5.413 105,443 -0.01(-0.21%)
Jun 26, 2009 4.939 5.424 4.933 5.424 545,396 +0.44(+8.72%)
Jun 25, 2009 4.939 5.040 4.865 4.989 92,188 +0.06(+1.26%)
Jun 24, 2009 4.984 5.136 4.927 4.927 104,893 -0.02(-0.46%)
Jun 23, 2009 5.136 5.227 4.922 4.950 115,416 -0.11(-2.23%)
Jun 22, 2009 5.097 5.097 4.944 5.063 86,425 -0.11(-2.08%)
Jun 19, 2009 5.278 5.278 4.995 5.170 154,814 -0.02(-0.33%)
Jun 18, 2009 5.035 5.187 5.035 5.187 30,537 +0.16(+3.15%)
Jun 17, 2009 5.074 5.153 4.910 5.029 92,688 -0.03(-0.56%)
Jun 16, 2009 5.306 5.515 5.035 5.057 173,433 -0.13(-2.51%)
Jun 15, 2009 5.554 5.554 5.170 5.187 158,313 -0.39(-6.99%)
Jun 12, 2009 5.340 5.622 5.328 5.577 66,788 +0.14(+2.49%)
Jun 11, 2009 5.645 5.830 5.424 5.441 110,841 -0.20(-3.51%)
Jun 10, 2009 6.131 6.136 5.571 5.639 107,869 -0.52(-8.44%)
Jun 09, 2009 6.459 6.459 6.148 6.159 67,107 -0.26(-4.05%)
Jun 08, 2009 6.442 6.651 6.306 6.419 56,931 -0.12(-1.82%)
Jun 05, 2009 6.690 6.690 6.362 6.538 40,920 -0.07(-1.11%)
Jun 04, 2009 6.475 6.611 6.368 6.611 73,396 +0.18(+2.72%)
Jun 03, 2009 6.470 6.555 6.278 6.436 82,470 -0.14(-2.06%)
Jun 02, 2009 6.233 6.622 6.006 6.572 114,235 +0.21(+3.38%)
Jun 01, 2009 5.922 6.402 5.718 6.357 223,213 +0.37(+6.23%)
May 29, 2009 5.651 5.984 5.504 5.984 625,828 +0.37(+6.54%)
May 28, 2009 5.566 5.622 5.244 5.617 128,574 +0.12(+2.16%)
May 27, 2009 5.379 5.566 5.368 5.498 125,972 +0.06(+1.14%)
May 26, 2009 5.238 5.453 5.187 5.436 219,167 +0.19(+3.55%)
May 22, 2009 5.153 5.283 5.119 5.249 82,573 +0.13(+2.54%)
May 21, 2009 4.893 5.142 4.809 5.119 69,590 +0.12(+2.37%)
May 20, 2009 4.718 5.261 4.718 5.001 81,553 -0.19(-3.59%)
May 19, 2009 5.176 5.249 5.052 5.187 53,149 -0.06(-1.18%)
May 18, 2009 5.153 5.255 5.035 5.249 103,236 +0.28(+5.69%)
May 15, 2009 5.085 5.085 4.842 4.967 91,165 -0.07(-1.46%)
May 14, 2009 5.012 5.125 4.554 5.040 77,132 +0.07(+1.36%)
May 13, 2009 4.854 5.057 4.854 4.972 109,344 -0.01(-0.23%)
May 12, 2009 4.871 5.080 4.859 4.984 100,482 +0.18(+3.76%)
May 11, 2009 4.746 4.871 4.746 4.803 45,640 +0.01(+0.12%)
May 08, 2009 4.656 4.831 4.532 4.797 85,163 +0.26(+5.73%)
May 07, 2009 4.690 4.888 4.492 4.537 62,911 -0.07(-1.47%)
May 06, 2009 4.679 4.707 4.549 4.605 60,042 +0.02(+0.37%)
May 05, 2009 4.803 4.842 4.577 4.588 92,278 -0.31(-6.24%)
May 04, 2009 4.803 4.893 4.645 4.893 40,263 +0.29(+6.26%)
May 01, 2009 4.775 4.842 4.577 4.605 63,850 -0.20(-4.23%)
Apr 30, 2009 4.820 4.978 4.656 4.809 85,923 +0.06(+1.19%)
Apr 29, 2009 4.690 4.950 4.633 4.752 140,365 +0.08(+1.82%)
Apr 28, 2009 4.752 4.854 4.662 4.667 71,616 -0.14(-2.94%)
Apr 27, 2009 4.763 4.916 4.639 4.809 131,577 -0.08(-1.73%)
Apr 24, 2009 4.922 5.063 4.775 4.893 112,311 +0.03(+0.70%)
Apr 23, 2009 5.057 5.057 4.611 4.859 57,150 -0.20(-4.02%)
Apr 22, 2009 4.927 5.244 4.842 5.063 86,377 +0.01(+0.11%)
Apr 21, 2009 4.684 5.057 4.571 5.057 94,016 +0.37(+7.83%)
Apr 20, 2009 5.080 5.080 4.667 4.690 105,625 -0.62(-11.61%)
Apr 17, 2009 5.334 5.334 5.187 5.306 105,284 +0.00(+0.00%)
Apr 16, 2009 5.085 5.323 4.944 5.306 62,996 +0.19(+3.76%)
Apr 15, 2009 4.961 5.125 4.939 5.114 36,338 +0.15(+3.08%)
Apr 14, 2009 5.255 5.271 4.888 4.961 60,829 -0.45(-8.25%)
Apr 13, 2009 5.119 5.430 5.057 5.408 73,566 +0.18(+3.46%)
Apr 09, 2009 4.792 5.311 4.792 5.227 133,973 +0.57(+12.12%)
Apr 08, 2009 4.520 4.667 4.503 4.662 30,314 +0.15(+3.38%)
Apr 07, 2009 4.645 4.797 4.503 4.509 81,201 -0.24(-5.11%)
Apr 06, 2009 4.803 4.888 4.605 4.752 60,713 -0.27(-5.29%)
Apr 03, 2009 4.882 5.018 4.820 5.018 73,779 -0.04(-0.78%)
Apr 02, 2009 4.961 5.057 4.600 5.057 150,812 +0.24(+5.05%)
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.