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 (%)
Jul 31, 2012 6.493 6.626 6.253 6.273 124,035 -0.30(-4.56%)
Jul 30, 2012 6.746 6.746 6.546 6.573 27,430 -0.16(-2.37%)
Jul 27, 2012 6.526 6.759 6.513 6.733 84,534 +0.26(+4.01%)
Jul 26, 2012 6.407 6.513 6.367 6.473 36,735 +0.19(+3.06%)
Jul 25, 2012 6.301 6.374 6.129 6.281 49,137 +0.06(+0.96%)
Jul 24, 2012 6.532 6.532 6.201 6.221 70,069 -0.26(-4.08%)
Jul 23, 2012 6.506 6.532 6.453 6.486 47,982 -0.10(-1.51%)
Jul 20, 2012 6.751 6.751 6.582 6.585 85,950 -0.22(-3.21%)
Jul 19, 2012 7.016 7.029 6.785 6.804 60,088 -0.23(-3.29%)
Jul 18, 2012 7.201 7.274 6.916 7.035 132,198 -0.20(-2.74%)
Jul 17, 2012 7.267 7.280 7.168 7.234 78,355 -0.03(-0.36%)
Jul 16, 2012 7.095 7.280 6.996 7.260 81,937 +0.13(+1.86%)
Jul 13, 2012 6.929 7.174 6.890 7.128 82,755 +0.26(+3.76%)
Jul 12, 2012 6.976 6.976 6.817 6.870 96,438 -0.17(-2.35%)
Jul 11, 2012 6.989 7.102 6.923 7.035 101,146 +0.04(+0.57%)
Jul 10, 2012 7.121 7.121 6.943 6.996 65,143 -0.05(-0.66%)
Jul 09, 2012 7.108 7.168 7.022 7.042 58,009 -0.11(-1.57%)
Jul 06, 2012 7.155 7.254 7.095 7.155 49,164 -0.10(-1.37%)
Jul 05, 2012 7.188 7.260 7.096 7.254 61,680 +0.02(+0.27%)
Jul 03, 2012 7.022 7.234 6.969 7.234 52,701 +0.18(+2.53%)
Jul 02, 2012 6.956 7.062 6.824 7.055 99,313 +0.09(+1.33%)
Jun 29, 2012 6.804 6.963 6.692 6.963 154,841 +0.27(+4.06%)
Jun 28, 2012 6.678 6.698 6.552 6.691 75,390 -0.05(-0.69%)
Jun 27, 2012 6.704 6.804 6.599 6.738 47,976 +0.03(+0.49%)
Jun 26, 2012 6.671 6.857 6.618 6.704 58,252 +0.06(+0.90%)
Jun 25, 2012 6.493 6.685 6.107 6.645 94,792 -0.01(-0.10%)
Jun 22, 2012 6.559 6.784 6.519 6.652 991,725 +0.14(+2.13%)
Jun 21, 2012 6.565 6.638 6.340 6.513 101,096 -0.07(-1.11%)
Jun 20, 2012 6.585 6.618 6.499 6.585 36,003 -0.03(-0.40%)
Jun 19, 2012 6.532 6.671 6.519 6.612 72,740 +0.11(+1.73%)
Jun 18, 2012 6.539 6.618 6.473 6.499 94,706 -0.09(-1.41%)
Jun 15, 2012 6.493 6.618 6.387 6.592 173,822 +0.07(+1.01%)
Jun 14, 2012 6.433 6.585 6.327 6.526 94,993 +0.09(+1.34%)
Jun 13, 2012 6.321 6.552 6.307 6.440 94,129 +0.09(+1.35%)
Jun 12, 2012 6.201 6.400 6.115 6.354 87,795 +0.22(+3.56%)
Jun 11, 2012 6.221 6.367 6.102 6.135 127,844 -0.03(-0.43%)
Jun 08, 2012 5.877 6.228 5.877 6.162 79,920 +0.18(+2.99%)
Jun 07, 2012 6.102 6.102 5.957 5.983 77,516 -0.07(-1.09%)
Jun 06, 2012 5.957 6.049 5.904 6.049 62,597 +0.14(+2.35%)
Jun 05, 2012 5.917 6.056 5.877 5.910 48,905 -0.07(-1.22%)
Jun 04, 2012 5.824 6.010 5.824 5.983 81,384 +0.19(+3.20%)
Jun 01, 2012 5.765 5.996 5.765 5.798 64,074 -0.15(-2.56%)
May 31, 2012 5.884 6.003 5.856 5.950 112,334 +0.06(+1.01%)
May 30, 2012 5.923 6.036 5.871 5.890 40,020 -0.11(-1.77%)
May 29, 2012 6.089 6.089 5.943 5.996 38,735 -0.03(-0.55%)
May 25, 2012 5.996 6.043 5.957 6.029 44,386 +0.05(+0.89%)
May 24, 2012 6.049 6.056 5.917 5.976 81,469 +0.01(+0.11%)
May 23, 2012 5.745 6.023 5.745 5.970 59,932 +0.12(+2.04%)
May 22, 2012 6.036 6.122 5.751 5.851 68,334 -0.21(-3.49%)
May 21, 2012 5.990 6.142 5.917 6.062 105,493 +0.09(+1.44%)
May 18, 2012 5.976 6.069 5.930 5.976 82,030 -0.01(-0.11%)
May 17, 2012 5.996 6.129 5.957 5.983 68,816 -0.02(-0.33%)
May 16, 2012 6.076 6.129 5.996 6.003 43,747 +0.00(+0.00%)
May 15, 2012 6.056 6.122 5.990 6.003 66,044 -0.03(-0.44%)
May 14, 2012 5.910 6.049 5.910 6.029 61,952 +0.03(+0.55%)
May 11, 2012 6.036 6.122 5.930 5.996 65,192 -0.12(-1.95%)
May 10, 2012 6.201 6.201 6.062 6.115 25,856 +0.01(+0.11%)
May 09, 2012 6.162 6.268 6.109 6.109 38,874 -0.18(-2.84%)
May 08, 2012 5.890 6.307 5.890 6.288 90,024 +0.33(+5.56%)
May 07, 2012 5.864 6.043 5.837 5.957 66,270 +0.08(+1.35%)
May 04, 2012 5.943 5.996 5.824 5.877 77,489 -0.11(-1.88%)
May 03, 2012 5.996 6.056 5.890 5.990 64,163 -0.05(-0.77%)
May 02, 2012 5.897 6.062 5.864 6.036 67,476 +0.09(+1.56%)
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.