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 (%)
Sep 30, 2015 8.466 8.489 8.405 8.451 85,283 +0.06(+0.73%)
Sep 29, 2015 8.345 8.436 8.345 8.390 45,356 +0.03(+0.36%)
Sep 28, 2015 8.345 8.519 8.215 8.360 67,404 +0.03(+0.37%)
Sep 25, 2015 8.664 8.664 8.322 8.329 176,014 -0.24(-2.84%)
Sep 24, 2015 8.481 8.596 8.481 8.573 108,740 +0.05(+0.63%)
Sep 23, 2015 8.459 8.550 8.291 8.519 79,668 +0.08(+0.90%)
Sep 22, 2015 8.405 8.497 8.390 8.443 67,084 -0.02(-0.18%)
Sep 21, 2015 8.519 8.546 8.398 8.459 69,916 -0.05(-0.63%)
Sep 18, 2015 8.253 8.519 8.208 8.512 126,073 +0.11(+1.27%)
Sep 17, 2015 8.413 8.542 8.367 8.405 92,914 -0.02(-0.27%)
Sep 16, 2015 8.497 8.497 8.367 8.428 55,028 -0.10(-1.16%)
Sep 15, 2015 8.246 8.527 8.185 8.527 72,139 +0.27(+3.22%)
Sep 14, 2015 8.398 8.405 8.246 8.261 68,288 -0.14(-1.63%)
Sep 11, 2015 8.322 8.451 8.322 8.398 31,268 +0.00(+0.00%)
Sep 10, 2015 8.284 8.398 8.284 8.398 31,477 +0.11(+1.28%)
Sep 09, 2015 8.512 8.512 8.276 8.291 41,294 -0.16(-1.89%)
Sep 08, 2015 8.405 8.508 8.303 8.451 57,833 +0.15(+1.83%)
Sep 04, 2015 8.200 8.299 8.299 8.299 32,208 -0.02(-0.18%)
Sep 03, 2015 8.337 8.431 8.314 8.314 38,927 -0.05(-0.64%)
Sep 02, 2015 8.345 8.375 8.208 8.367 37,728 +0.15(+1.85%)
Sep 01, 2015 8.246 8.291 8.185 8.215 67,936 -0.20(-2.35%)
Aug 31, 2015 8.299 8.443 8.268 8.413 52,702 +0.06(+0.73%)
Aug 28, 2015 8.291 8.474 8.291 8.352 43,680 -0.01(-0.09%)
Aug 27, 2015 8.367 8.436 8.238 8.360 94,785 +0.03(+0.37%)
Aug 26, 2015 8.200 8.367 8.177 8.329 88,748 +0.32(+3.99%)
Aug 25, 2015 8.428 8.428 8.002 8.010 71,501 -0.14(-1.77%)
Aug 24, 2015 8.215 8.451 8.139 8.154 115,948 -0.34(-4.03%)
Aug 21, 2015 8.306 8.542 8.306 8.497 110,421 +0.05(+0.63%)
Aug 20, 2015 8.443 8.611 8.383 8.443 102,888 -0.07(-0.80%)
Aug 19, 2015 8.557 8.603 8.459 8.512 41,067 -0.07(-0.80%)
Aug 18, 2015 8.618 8.649 8.535 8.580 52,686 -0.05(-0.53%)
Aug 17, 2015 8.611 8.663 8.481 8.626 54,356 +0.02(+0.18%)
Aug 14, 2015 8.611 8.710 8.416 8.611 172,483 +0.02(+0.27%)
Aug 13, 2015 8.497 8.679 8.380 8.588 85,590 +0.13(+1.53%)
Aug 12, 2015 8.565 8.565 8.367 8.459 95,846 -0.13(-1.51%)
Aug 11, 2015 8.656 8.694 8.481 8.588 106,970 -0.09(-1.05%)
Aug 10, 2015 8.649 8.717 8.649 8.679 80,593 +0.06(+0.71%)
Aug 07, 2015 8.596 8.664 8.557 8.618 87,876 -0.02(-0.26%)
Aug 06, 2015 8.732 8.732 8.634 8.641 68,591 -0.06(-0.70%)
Aug 05, 2015 8.649 8.734 8.596 8.702 96,107 +0.10(+1.15%)
Aug 04, 2015 8.732 8.770 8.596 8.603 64,062 -0.11(-1.22%)
Aug 03, 2015 8.573 8.740 8.550 8.710 67,693 +0.11(+1.33%)
Jul 31, 2015 8.755 8.778 8.573 8.596 89,405 -0.13(-1.44%)
Jul 30, 2015 8.608 8.744 8.585 8.721 70,787 +0.05(+0.52%)
Jul 29, 2015 8.668 8.744 8.638 8.676 52,076 -0.04(-0.43%)
Jul 28, 2015 8.706 8.789 8.593 8.713 51,388 +0.02(+0.26%)
Jul 27, 2015 8.774 8.774 8.683 8.691 45,176 -0.08(-0.95%)
Jul 24, 2015 8.910 8.932 8.721 8.774 90,991 -0.16(-1.78%)
Jul 23, 2015 9.197 9.197 8.887 8.932 83,640 -0.22(-2.39%)
Jul 22, 2015 9.106 9.416 9.091 9.151 49,648 -0.08(-0.82%)
Jul 21, 2015 9.355 9.378 9.197 9.227 37,850 -0.08(-0.81%)
Jul 20, 2015 9.363 9.378 9.265 9.302 22,178 -0.01(-0.08%)
Jul 17, 2015 9.325 9.370 9.287 9.310 51,911 -0.03(-0.32%)
Jul 16, 2015 9.295 9.355 9.234 9.340 31,154 +0.09(+0.98%)
Jul 15, 2015 9.348 9.408 9.212 9.250 38,645 -0.07(-0.73%)
Jul 14, 2015 9.325 9.408 9.295 9.318 47,508 -0.02(-0.24%)
Jul 13, 2015 9.318 9.438 9.219 9.340 69,147 +0.09(+0.98%)
Jul 10, 2015 9.174 9.280 9.136 9.250 68,939 +0.16(+1.74%)
Jul 09, 2015 9.129 9.151 9.008 9.091 61,871 +0.05(+0.50%)
Jul 08, 2015 9.053 9.106 8.932 9.046 46,414 -0.08(-0.83%)
Jul 07, 2015 8.985 9.234 8.910 9.121 80,823 +0.06(+0.67%)
Jul 06, 2015 8.940 9.106 8.917 9.061 64,514 +0.04(+0.42%)
Jul 02, 2015 9.204 9.023 9.023 9.023 50,723 -0.17(-1.81%)
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.