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 (%)
Aug 31, 2011 5.441 5.509 5.157 5.218 71,493 -0.23(-4.20%)
Aug 30, 2011 5.422 5.484 5.194 5.447 25,322 -0.02(-0.34%)
Aug 29, 2011 5.126 5.466 5.039 5.466 80,762 +0.41(+8.07%)
Aug 26, 2011 4.996 5.163 4.946 5.058 64,928 +0.04(+0.74%)
Aug 25, 2011 5.552 5.552 4.996 5.021 80,589 -0.51(-9.17%)
Aug 24, 2011 5.509 5.534 5.336 5.528 39,317 +0.09(+1.59%)
Aug 23, 2011 4.996 5.460 4.940 5.441 82,083 +0.48(+9.73%)
Aug 22, 2011 5.132 5.268 4.934 4.959 27,203 +0.00(+0.00%)
Aug 19, 2011 4.817 4.997 4.810 4.959 89,862 +0.10(+2.04%)
Aug 18, 2011 5.002 5.138 4.829 4.860 108,171 -0.33(-6.32%)
Aug 17, 2011 5.163 5.330 5.132 5.188 22,971 +0.07(+1.33%)
Aug 16, 2011 5.274 5.274 4.953 5.120 88,446 -0.12(-2.36%)
Aug 15, 2011 5.212 5.414 5.132 5.243 42,524 +0.13(+2.54%)
Aug 12, 2011 5.404 5.521 5.070 5.113 63,375 -0.28(-5.27%)
Aug 11, 2011 5.132 5.490 5.089 5.398 152,748 +0.30(+5.82%)
Aug 10, 2011 5.892 5.899 5.070 5.101 188,878 -1.00(-16.33%)
Aug 09, 2011 5.416 6.177 5.082 6.096 155,826 +1.01(+19.81%)
Aug 08, 2011 5.596 5.967 5.070 5.089 189,656 -0.67(-11.60%)
Aug 05, 2011 5.997 6.066 5.750 5.756 58,714 -0.16(-2.72%)
Aug 04, 2011 6.010 6.072 5.917 5.917 122,437 -0.17(-2.84%)
Aug 03, 2011 5.880 6.195 5.818 6.090 42,183 +0.24(+4.12%)
Aug 02, 2011 5.973 6.078 5.831 5.849 82,482 -0.22(-3.57%)
Aug 01, 2011 6.257 6.257 5.954 6.066 65,266 -0.09(-1.41%)
Jul 29, 2011 5.886 6.245 5.670 6.152 85,272 +0.17(+2.90%)
Jul 28, 2011 5.861 6.010 5.781 5.979 60,561 +0.14(+2.44%)
Jul 27, 2011 5.985 6.047 5.738 5.837 91,509 -0.17(-2.88%)
Jul 26, 2011 6.047 6.102 5.985 6.010 67,690 -0.03(-0.51%)
Jul 25, 2011 6.034 6.139 6.034 6.041 35,612 -0.07(-1.21%)
Jul 22, 2011 6.145 6.157 6.114 6.114 37,015 -0.02(-0.30%)
Jul 21, 2011 6.133 6.206 6.071 6.133 39,160 +0.04(+0.71%)
Jul 20, 2011 6.225 6.225 6.084 6.090 18,372 -0.10(-1.69%)
Jul 19, 2011 6.120 6.250 6.065 6.194 91,857 +0.12(+1.92%)
Jul 18, 2011 6.004 6.108 5.985 6.077 57,993 +0.01(+0.20%)
Jul 15, 2011 6.108 6.176 5.998 6.065 136,431 -0.02(-0.40%)
Jul 14, 2011 6.440 6.575 5.991 6.090 144,371 -0.52(-7.90%)
Jul 13, 2011 6.729 6.889 6.514 6.612 138,295 -0.07(-1.10%)
Jul 12, 2011 6.704 6.778 6.667 6.686 72,962 -0.01(-0.18%)
Jul 11, 2011 6.606 6.735 6.606 6.698 53,638 -0.04(-0.55%)
Jul 08, 2011 6.612 6.747 6.520 6.735 69,272 +0.00(+0.00%)
Jul 07, 2011 6.661 6.760 6.551 6.735 91,143 +0.14(+2.05%)
Jul 06, 2011 6.342 6.612 6.225 6.600 77,836 +0.23(+3.57%)
Jul 05, 2011 6.366 6.372 6.219 6.372 45,431 +0.01(+0.19%)
Jul 01, 2011 6.139 6.452 6.102 6.360 87,533 +0.23(+3.71%)
Jun 30, 2011 6.071 6.145 6.034 6.133 59,872 +0.09(+1.42%)
Jun 29, 2011 6.194 6.194 6.028 6.047 48,564 -0.14(-2.19%)
Jun 28, 2011 6.170 6.213 6.034 6.182 61,960 +0.02(+0.40%)
Jun 27, 2011 6.016 6.163 6.016 6.157 53,205 +0.12(+2.04%)
Jun 24, 2011 5.973 6.102 5.930 6.034 219,072 +0.08(+1.34%)
Jun 23, 2011 6.004 6.010 5.819 5.955 41,695 -0.12(-2.02%)
Jun 22, 2011 6.182 6.250 6.047 6.077 49,910 -0.15(-2.37%)
Jun 21, 2011 6.268 6.268 5.985 6.225 77,140 +0.01(+0.10%)
Jun 20, 2011 6.225 6.262 6.127 6.219 34,577 +0.06(+0.90%)
Jun 17, 2011 6.274 6.274 6.077 6.163 136,174 -0.05(-0.79%)
Jun 16, 2011 5.844 6.256 5.844 6.213 75,901 +0.37(+6.42%)
Jun 15, 2011 5.838 5.942 5.770 5.838 44,993 -0.08(-1.35%)
Jun 14, 2011 5.875 5.979 5.844 5.918 60,424 +0.08(+1.37%)
Jun 13, 2011 5.893 5.905 5.807 5.838 36,385 -0.03(-0.52%)
Jun 10, 2011 5.813 5.875 5.739 5.869 100,557 +0.03(+0.53%)
Jun 09, 2011 5.666 5.862 5.666 5.838 93,927 +0.22(+3.83%)
Jun 08, 2011 5.789 5.887 5.604 5.623 98,690 -0.18(-3.17%)
Jun 07, 2011 5.875 5.936 5.807 5.807 72,642 -0.02(-0.42%)
Jun 06, 2011 5.844 5.985 5.807 5.832 82,873 -0.01(-0.11%)
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.