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
Streaming Delayed 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 (%)
Sep 30, 2003 8.267 8.354 8.072 8.175 28,769 -0.18(-2.15%)
Sep 29, 2003 8.180 8.400 8.149 8.354 31,294 +0.17(+2.13%)
Sep 26, 2003 8.287 8.303 8.000 8.180 34,346 +0.07(+0.83%)
Sep 25, 2003 8.259 8.298 8.093 8.112 51,361 -0.26(-3.15%)
Sep 24, 2003 8.361 8.376 8.352 8.376 10,448 +0.01(+0.18%)
Sep 23, 2003 8.230 8.371 8.230 8.361 62,803 +0.09(+1.06%)
Sep 22, 2003 8.298 8.371 8.176 8.274 24,500 -0.00(-0.06%)
Sep 19, 2003 8.322 8.391 8.151 8.278 49,578 +0.07(+0.83%)
Sep 18, 2003 8.156 8.298 8.151 8.210 20,489 -0.06(-0.77%)
Sep 17, 2003 8.176 8.313 8.156 8.274 30,935 +0.06(+0.77%)
Sep 16, 2003 8.254 8.298 8.151 8.210 60,473 -0.08(-0.94%)
Sep 15, 2003 8.098 8.459 8.029 8.288 50,603 +0.26(+3.22%)
Sep 12, 2003 8.049 8.049 7.878 8.029 24,994 +0.00(+0.00%)
Sep 11, 2003 8.098 8.098 7.834 8.029 29,501 +0.05(+0.61%)
Sep 10, 2003 8.054 8.054 7.981 7.981 111,654 -0.05(-0.61%)
Sep 09, 2003 8.010 8.029 7.981 8.029 69,656 -0.01(-0.12%)
Sep 08, 2003 8.108 8.122 7.986 8.039 60,846 +0.03(+0.43%)
Sep 05, 2003 8.044 8.098 8.005 8.005 28,681 -0.05(-0.61%)
Sep 04, 2003 8.034 8.127 8.010 8.054 29,911 +0.02(+0.30%)
Sep 03, 2003 7.968 8.029 7.968 8.029 21,921 +0.00(+0.00%)
Sep 02, 2003 7.966 8.078 7.907 8.029 46,095 +0.12(+1.54%)
Aug 29, 2003 8.020 8.020 7.907 7.907 33,189 -0.04(-0.49%)
Aug 28, 2003 7.966 8.005 7.785 7.946 90,962 -0.02(-0.25%)
Aug 27, 2003 7.932 7.966 7.834 7.966 49,783 +0.08(+1.05%)
Aug 26, 2003 7.907 7.956 7.815 7.883 49,373 -0.10(-1.22%)
Aug 25, 2003 8.298 8.298 7.981 7.981 78,260 -0.20(-2.39%)
Aug 22, 2003 8.356 8.371 8.166 8.176 41,998 -0.09(-1.12%)
Aug 21, 2003 7.990 8.269 7.981 8.269 53,266 +0.28(+3.48%)
Aug 20, 2003 8.005 8.005 7.800 7.990 10,038 +0.02(+0.31%)
Aug 19, 2003 7.966 8.029 7.827 7.966 23,560 +0.11(+1.43%)
Aug 18, 2003 7.932 7.932 7.810 7.854 55,110 -0.00(-0.06%)
Aug 15, 2003 7.834 7.932 7.712 7.859 78,260 +0.05(+0.62%)
Aug 14, 2003 7.810 7.834 7.756 7.810 30,320 +0.02(+0.31%)
Aug 13, 2003 7.805 7.805 7.751 7.785 36,671 -0.02(-0.25%)
Aug 12, 2003 7.800 7.810 7.732 7.805 29,501 +0.01(+0.19%)
Aug 11, 2003 7.722 7.800 7.712 7.790 15,570 +0.13(+1.72%)
Aug 08, 2003 7.710 7.710 7.649 7.658 29,091 -0.08(-1.01%)
Aug 07, 2003 7.615 7.737 7.585 7.737 13,726 +0.10(+1.28%)
Aug 06, 2003 7.683 7.712 7.639 7.639 13,316 -0.04(-0.57%)
Aug 05, 2003 7.722 7.737 7.683 7.683 31,754 -0.03(-0.38%)
Aug 04, 2003 7.698 7.761 7.683 7.712 20,896 +0.01(+0.19%)
Aug 01, 2003 7.859 7.712 7.693 7.698 13,931 -0.10(-1.31%)
Jul 31, 2003 7.776 7.810 7.741 7.800 39,130 +0.04(+0.50%)
Jul 30, 2003 7.732 7.810 7.698 7.761 12,087 +0.06(+0.76%)
Jul 29, 2003 7.810 7.810 7.698 7.702 8,809 -0.01(-0.13%)
Jul 28, 2003 7.761 7.781 7.712 7.712 46,300 -0.06(-0.82%)
Jul 25, 2003 7.781 7.815 7.751 7.776 17,414 +0.06(+0.82%)
Jul 24, 2003 7.761 7.844 7.712 7.712 49,168 -0.10(-1.31%)
Jul 23, 2003 7.893 7.893 7.785 7.815 16,594 -0.03(-0.44%)
Jul 22, 2003 7.946 7.951 7.776 7.849 15,775 +0.06(+0.81%)
Jul 21, 2003 7.981 8.029 7.761 7.785 54,290 -0.06(-0.75%)
Jul 18, 2003 7.888 7.932 7.834 7.844 27,247 -0.04(-0.50%)
Jul 17, 2003 8.347 8.347 7.810 7.883 66,582 -0.61(-7.18%)
Jul 16, 2003 8.322 8.537 8.322 8.493 11,267 +0.02(+0.23%)
Jul 15, 2003 8.342 8.474 8.156 8.474 11,472 +0.04(+0.52%)
Jul 14, 2003 8.335 8.464 8.200 8.430 7,375 -0.04(-0.46%)
Jul 11, 2003 8.059 8.469 8.059 8.469 17,618 +0.33(+4.02%)
Jul 10, 2003 8.054 8.420 8.042 8.142 41,179 -0.03(-0.42%)
Jul 09, 2003 8.237 8.283 8.132 8.176 24,994 -0.19(-2.28%)
Jul 08, 2003 8.371 8.376 8.000 8.366 16,799 -0.00(-0.06%)
Jul 07, 2003 8.386 8.386 8.259 8.371 22,740 +0.20(+2.45%)
Jul 03, 2003 8.161 8.404 8.151 8.171 27,452 -0.12(-1.41%)
Jul 02, 2003 7.942 8.347 7.893 8.288 49,168 +0.44(+5.60%)
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.