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 (%)
Mar 31, 2016 8.010 8.033 7.840 7.840 310,336 -0.18(-2.22%)
Mar 30, 2016 8.072 8.195 7.995 8.018 94,286 -0.03(-0.38%)
Mar 29, 2016 7.863 8.072 7.863 8.049 95,064 +0.15(+1.86%)
Mar 28, 2016 7.786 7.995 7.755 7.902 129,341 +0.12(+1.49%)
Mar 24, 2016 7.732 7.786 7.786 7.786 100,075 +0.00(+0.00%)
Mar 23, 2016 7.809 7.863 7.732 7.786 86,410 -0.02(-0.20%)
Mar 22, 2016 7.817 7.863 7.786 7.801 81,550 -0.05(-0.69%)
Mar 21, 2016 7.956 8.041 7.840 7.855 102,044 -0.11(-1.36%)
Mar 18, 2016 7.825 8.126 7.801 7.964 329,190 +0.14(+1.78%)
Mar 17, 2016 7.693 7.917 7.647 7.825 130,781 +0.11(+1.40%)
Mar 16, 2016 7.724 7.778 7.647 7.716 131,125 -0.02(-0.30%)
Mar 15, 2016 7.763 7.801 7.724 7.740 87,228 -0.08(-0.99%)
Mar 14, 2016 7.902 7.902 7.809 7.817 65,833 -0.14(-1.75%)
Mar 11, 2016 7.871 7.960 7.825 7.956 121,615 +0.16(+2.08%)
Mar 10, 2016 7.855 7.910 7.747 7.794 111,785 -0.02(-0.30%)
Mar 09, 2016 7.879 7.917 7.767 7.817 88,879 -0.04(-0.49%)
Mar 08, 2016 7.917 7.971 7.840 7.855 122,593 -0.10(-1.26%)
Mar 07, 2016 7.925 8.048 7.925 7.956 109,639 +0.00(+0.00%)
Mar 04, 2016 8.002 8.110 7.940 7.956 96,879 -0.08(-0.96%)
Mar 03, 2016 7.995 8.035 7.940 8.033 132,855 +0.03(+0.39%)
Mar 02, 2016 8.033 8.110 7.964 8.002 126,659 -0.08(-0.96%)
Mar 01, 2016 7.724 8.095 7.724 8.079 182,456 +0.36(+4.60%)
Feb 29, 2016 7.825 7.848 7.701 7.724 151,466 -0.12(-1.48%)
Feb 26, 2016 7.732 7.871 7.732 7.840 130,135 +0.12(+1.50%)
Feb 25, 2016 7.724 7.817 7.724 7.724 78,720 -0.02(-0.20%)
Feb 24, 2016 7.686 7.767 7.631 7.740 195,792 -0.02(-0.20%)
Feb 23, 2016 7.724 7.871 7.647 7.755 268,408 +0.04(+0.50%)
Feb 22, 2016 7.724 7.817 7.709 7.716 128,930 +0.03(+0.40%)
Feb 19, 2016 7.724 7.825 7.686 7.686 112,803 -0.06(-0.80%)
Feb 18, 2016 7.948 8.095 7.716 7.747 88,236 -0.15(-1.95%)
Feb 17, 2016 7.910 8.110 7.763 7.902 217,061 +0.09(+1.19%)
Feb 16, 2016 7.740 7.917 7.740 7.809 126,878 +0.09(+1.20%)
Feb 12, 2016 7.678 7.716 7.716 7.716 100,593 +0.14(+1.83%)
Feb 11, 2016 7.655 7.724 7.508 7.577 138,131 -0.22(-2.87%)
Feb 10, 2016 7.917 8.002 7.801 7.801 98,576 -0.11(-1.37%)
Feb 09, 2016 7.956 7.987 7.848 7.910 228,302 -0.08(-1.06%)
Feb 08, 2016 8.056 8.072 7.948 7.995 190,572 -0.10(-1.29%)
Feb 05, 2016 8.275 8.359 8.091 8.099 131,843 -0.18(-2.22%)
Feb 04, 2016 8.344 8.459 8.175 8.283 51,056 -0.08(-0.92%)
Feb 03, 2016 8.505 8.505 8.118 8.359 68,738 -0.06(-0.73%)
Feb 02, 2016 8.367 8.459 8.352 8.421 94,067 -0.05(-0.63%)
Feb 01, 2016 8.551 8.551 8.323 8.474 50,708 -0.11(-1.34%)
Jan 29, 2016 8.237 8.612 8.237 8.589 199,125 +0.31(+3.70%)
Jan 28, 2016 7.969 8.306 7.938 8.283 80,491 +0.35(+4.44%)
Jan 27, 2016 7.999 8.110 7.923 7.930 78,706 -0.11(-1.43%)
Jan 26, 2016 7.892 8.053 7.892 8.045 93,674 +0.15(+1.94%)
Jan 25, 2016 8.244 8.261 7.884 7.892 81,116 -0.38(-4.63%)
Jan 22, 2016 8.275 8.344 8.160 8.275 89,434 +0.10(+1.22%)
Jan 21, 2016 8.375 8.413 8.160 8.175 90,084 -0.19(-2.29%)
Jan 20, 2016 8.122 8.436 8.083 8.367 124,195 +0.13(+1.58%)
Jan 19, 2016 8.436 8.497 8.168 8.237 79,595 -0.12(-1.47%)
Jan 15, 2016 8.352 8.359 8.359 8.359 81,701 -0.22(-2.59%)
Jan 14, 2016 8.681 8.762 8.566 8.581 75,115 +0.04(+0.45%)
Jan 13, 2016 8.773 8.857 8.482 8.543 174,081 -0.21(-2.45%)
Jan 12, 2016 8.742 8.788 8.612 8.758 106,659 +0.08(+0.88%)
Jan 11, 2016 8.451 8.704 8.424 8.681 60,213 +0.26(+3.09%)
Jan 08, 2016 8.643 8.643 8.413 8.421 94,222 -0.18(-2.14%)
Jan 07, 2016 8.742 8.850 8.592 8.604 57,799 -0.30(-3.36%)
Jan 06, 2016 8.704 8.934 8.704 8.903 77,133 +0.05(+0.52%)
Jan 05, 2016 8.911 8.911 8.796 8.857 22,112 +0.01(+0.09%)
Jan 04, 2016 8.880 9.026 8.716 8.850 152,971 -0.18(-2.04%)
Dec 31, 2015 9.118 9.034 9.034 9.034 94,230 -0.09(-1.01%)
Dec 30, 2015 9.156 9.225 9.095 9.125 40,960 -0.10(-1.08%)
Dec 29, 2015 9.171 9.225 9.095 9.225 21,986 +0.11(+1.26%)
Dec 28, 2015 9.133 9.199 9.011 9.110 34,117 -0.08(-0.92%)
Dec 24, 2015 9.217 9.194 9.194 9.194 29,235 -0.01(-0.08%)
Dec 23, 2015 9.072 9.240 9.026 9.202 83,822 +0.17(+1.87%)
Dec 22, 2015 9.003 9.095 8.834 9.034 58,703 +0.06(+0.68%)
Dec 21, 2015 8.896 8.988 8.842 8.972 59,648 +0.18(+2.00%)
Dec 18, 2015 9.095 9.110 8.781 8.796 238,655 -0.35(-3.85%)
Dec 17, 2015 9.355 9.417 9.118 9.148 51,402 -0.15(-1.65%)
Dec 16, 2015 9.302 9.348 9.141 9.302 61,182 +0.03(+0.33%)
Dec 15, 2015 9.049 9.279 8.919 9.271 83,730 +0.28(+3.15%)
Dec 14, 2015 8.758 9.034 8.696 8.988 182,557 +0.23(+2.62%)
Dec 11, 2015 8.658 8.796 8.658 8.758 92,354 -0.05(-0.61%)
Dec 10, 2015 8.788 8.896 8.765 8.811 78,258 +0.00(+0.00%)
Dec 09, 2015 8.873 8.949 8.811 8.811 77,069 -0.06(-0.69%)
Dec 08, 2015 8.949 9.018 8.857 8.873 99,540 -0.08(-0.86%)
Dec 07, 2015 9.087 9.095 8.905 8.949 112,524 -0.13(-1.43%)
Dec 04, 2015 8.965 9.141 8.965 9.080 63,985 +0.11(+1.28%)
Dec 03, 2015 9.034 9.125 8.942 8.965 413,768 -0.06(-0.68%)
Dec 02, 2015 9.171 9.179 9.011 9.026 134,776 -0.18(-1.92%)
Dec 01, 2015 9.309 9.386 9.102 9.202 150,987 -0.06(-0.66%)
Nov 30, 2015 9.355 9.440 9.263 9.263 120,417 -0.09(-0.98%)
Nov 27, 2015 9.340 9.386 9.271 9.355 23,341 -0.01(-0.08%)
Nov 25, 2015 9.340 9.363 9.363 9.363 29,496 +0.01(+0.08%)
Nov 24, 2015 9.179 9.371 9.156 9.355 51,637 +0.10(+1.08%)
Nov 23, 2015 9.225 9.348 9.225 9.256 26,425 -0.02(-0.17%)
Nov 20, 2015 9.248 9.355 9.133 9.271 58,021 +0.06(+0.67%)
Nov 19, 2015 9.325 9.371 9.171 9.210 34,312 -0.11(-1.23%)
Nov 18, 2015 9.340 9.383 9.171 9.325 48,639 +0.04(+0.41%)
Nov 17, 2015 9.371 9.470 9.256 9.286 56,404 -0.02(-0.16%)
Nov 16, 2015 9.133 9.578 8.957 9.302 94,665 +0.21(+2.36%)
Nov 13, 2015 8.995 9.233 8.995 9.087 47,471 +0.00(+0.00%)
Nov 12, 2015 9.217 9.302 9.064 9.087 33,093 -0.20(-2.15%)
Nov 11, 2015 9.463 9.516 9.263 9.286 31,045 -0.10(-1.06%)
Nov 10, 2015 9.271 9.401 9.210 9.386 47,809 +0.18(+2.00%)
Nov 09, 2015 9.363 9.363 9.148 9.202 44,452 -0.18(-1.96%)
Nov 06, 2015 9.049 9.386 8.957 9.386 228,671 +0.34(+3.73%)
Nov 05, 2015 8.972 9.179 8.972 9.049 60,554 +0.08(+0.85%)
Nov 04, 2015 9.003 9.034 8.834 8.972 80,251 +0.03(+0.30%)
Nov 03, 2015 8.976 9.090 8.907 8.945 90,713 -0.08(-0.84%)
Nov 02, 2015 8.839 9.090 8.824 9.021 65,202 +0.17(+1.98%)
Oct 30, 2015 9.014 9.014 8.770 8.847 61,648 -0.17(-1.86%)
Oct 29, 2015 9.174 9.174 8.907 9.014 62,096 -0.15(-1.66%)
Oct 28, 2015 8.702 9.181 8.702 9.166 182,654 +0.44(+5.06%)
Oct 27, 2015 8.877 8.953 8.687 8.725 110,166 -0.17(-1.97%)
Oct 26, 2015 8.923 8.926 8.824 8.900 50,361 -0.02(-0.17%)
Oct 23, 2015 8.763 8.938 8.740 8.915 55,689 +0.15(+1.74%)
Oct 22, 2015 8.702 8.831 8.672 8.763 117,327 +0.09(+1.05%)
Oct 21, 2015 8.687 8.732 8.626 8.672 65,091 +0.04(+0.44%)
Oct 20, 2015 8.641 8.710 8.603 8.634 60,121 -0.01(-0.09%)
Oct 19, 2015 8.596 8.664 8.580 8.641 44,993 +0.02(+0.26%)
Oct 16, 2015 8.649 8.649 8.542 8.618 46,986 +0.02(+0.18%)
Oct 15, 2015 8.299 8.603 8.299 8.603 261,594 +0.35(+4.24%)
Oct 14, 2015 8.421 8.501 8.253 8.253 66,503 -0.21(-2.52%)
Oct 13, 2015 8.474 8.519 8.383 8.466 56,992 -0.02(-0.18%)
Oct 12, 2015 8.443 8.489 8.367 8.481 62,917 +0.09(+1.09%)
Oct 09, 2015 8.489 8.530 8.375 8.390 35,522 -0.08(-0.99%)
Oct 08, 2015 8.367 8.489 8.314 8.474 48,243 +0.08(+0.91%)
Oct 07, 2015 8.208 8.398 8.208 8.398 75,291 +0.23(+2.79%)
Oct 06, 2015 8.230 8.345 8.147 8.170 57,938 -0.07(-0.83%)
Oct 05, 2015 8.147 8.261 8.055 8.238 201,054 +0.06(+0.74%)
Oct 02, 2015 8.306 8.306 7.987 8.177 103,042 -0.21(-2.54%)
Oct 01, 2015 8.451 8.451 8.246 8.390 89,536 -0.06(-0.72%)
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%)
Jul 01, 2015 9.106 9.197 8.955 9.189 94,698 +0.21(+2.35%)
Jun 30, 2015 9.144 9.167 8.978 8.978 90,928 -0.10(-1.08%)
Jun 29, 2015 9.068 9.234 9.031 9.076 135,798 -0.16(-1.72%)
Jun 26, 2015 9.099 9.242 9.016 9.234 369,919 +0.18(+2.00%)
Jun 25, 2015 9.136 9.234 9.013 9.053 77,926 -0.02(-0.25%)
Jun 24, 2015 9.212 9.227 8.955 9.076 129,881 -0.16(-1.72%)
Jun 23, 2015 8.963 9.280 8.872 9.234 149,760 +0.32(+3.64%)
Jun 22, 2015 8.917 9.053 8.895 8.910 88,323 +0.08(+0.85%)
Jun 19, 2015 8.789 8.910 8.744 8.834 246,028 +0.02(+0.17%)
Jun 18, 2015 8.789 8.978 8.713 8.819 151,136 +0.10(+1.13%)
Jun 17, 2015 8.751 8.842 8.676 8.721 139,563 +0.04(+0.43%)
Jun 16, 2015 8.615 8.827 8.615 8.683 92,236 +0.01(+0.09%)
Jun 15, 2015 8.615 8.902 8.615 8.676 120,725 -0.08(-0.86%)
Jun 12, 2015 8.781 8.781 8.676 8.751 130,010 -0.05(-0.51%)
Jun 11, 2015 8.804 8.895 8.751 8.797 64,645 -0.02(-0.26%)
Jun 10, 2015 8.751 8.895 8.744 8.819 128,989 +0.14(+1.65%)
Jun 09, 2015 8.766 8.834 8.653 8.676 46,899 -0.02(-0.26%)
Jun 08, 2015 8.706 8.849 8.676 8.698 75,142 +0.00(+0.00%)
Jun 05, 2015 8.721 8.880 8.653 8.698 106,777 +0.02(+0.17%)
Jun 04, 2015 8.751 8.759 8.646 8.683 42,571 -0.13(-1.46%)
Jun 03, 2015 8.617 8.849 8.617 8.812 98,164 +0.14(+1.57%)
Jun 02, 2015 8.555 8.880 8.555 8.676 74,879 +0.10(+1.14%)
Jun 01, 2015 8.721 8.721 8.495 8.578 61,537 -0.05(-0.61%)
May 29, 2015 8.721 8.895 8.585 8.630 87,312 -0.14(-1.55%)
May 28, 2015 8.797 8.849 8.593 8.766 96,730 -0.05(-0.51%)
May 27, 2015 8.683 8.834 8.570 8.812 75,452 +0.13(+1.48%)
May 26, 2015 8.804 8.804 8.578 8.683 73,045 -0.17(-1.96%)
May 22, 2015 8.902 8.857 8.857 8.857 122,373 -0.04(-0.42%)
May 21, 2015 8.932 8.970 8.827 8.895 49,118 -0.04(-0.42%)
May 20, 2015 8.970 8.970 8.849 8.932 43,699 +0.02(+0.17%)
May 19, 2015 8.872 8.940 8.789 8.917 78,517 +0.06(+0.68%)
May 18, 2015 8.721 8.920 8.721 8.857 58,584 +0.15(+1.73%)
May 15, 2015 8.849 8.849 8.623 8.706 100,806 -0.12(-1.37%)
May 14, 2015 8.759 8.849 8.691 8.827 48,452 +0.11(+1.30%)
May 13, 2015 8.691 8.744 8.646 8.713 19,285 +0.01(+0.09%)
May 12, 2015 8.706 8.713 8.510 8.706 71,939 +0.00(+0.00%)
May 11, 2015 8.608 8.721 8.593 8.706 58,430 +0.08(+0.87%)
May 08, 2015 8.713 8.713 8.464 8.630 58,829 +0.04(+0.44%)
May 07, 2015 8.570 8.683 8.495 8.593 83,201 -0.01(-0.09%)
May 06, 2015 8.570 8.630 8.457 8.600 91,073 +0.03(+0.35%)
May 05, 2015 8.608 8.887 8.464 8.570 299,847 +0.04(+0.44%)
May 04, 2015 8.532 8.668 8.502 8.532 38,117 +0.04(+0.44%)
May 01, 2015 8.585 8.691 8.464 8.495 111,415 -0.08(-0.88%)
Apr 30, 2015 8.827 8.880 8.547 8.570 91,267 -0.28(-3.20%)
Apr 29, 2015 8.973 9.003 8.838 8.853 36,491 -0.13(-1.42%)
Apr 28, 2015 8.876 9.070 8.876 8.981 78,730 +0.14(+1.61%)
Apr 27, 2015 8.928 9.048 8.756 8.838 70,401 -0.14(-1.59%)
Apr 24, 2015 8.831 8.996 8.718 8.981 80,011 +0.17(+1.96%)
Apr 23, 2015 8.643 8.831 8.531 8.808 35,182 +0.15(+1.73%)
Apr 22, 2015 8.613 8.681 8.523 8.658 6,349 +0.05(+0.61%)
Apr 21, 2015 8.636 8.658 8.583 8.606 17,343 -0.04(-0.43%)
Apr 20, 2015 8.463 8.673 8.463 8.643 31,799 +0.20(+2.40%)
Apr 17, 2015 8.621 8.621 8.403 8.441 60,845 -0.25(-2.85%)
Apr 16, 2015 8.666 8.726 8.598 8.688 28,647 +0.02(+0.26%)
Apr 15, 2015 8.606 8.733 8.583 8.666 34,862 +0.09(+1.05%)
Apr 14, 2015 8.681 8.681 8.538 8.576 39,852 -0.07(-0.78%)
Apr 13, 2015 8.666 8.703 8.628 8.643 27,932 +0.01(+0.17%)
Apr 10, 2015 8.786 8.786 8.561 8.628 44,132 -0.07(-0.86%)
Apr 09, 2015 8.756 8.771 8.553 8.703 25,964 -0.07(-0.77%)
Apr 08, 2015 8.673 8.778 8.636 8.771 24,547 +0.10(+1.21%)
Apr 07, 2015 8.786 8.786 8.651 8.666 22,943 -0.10(-1.11%)
Apr 06, 2015 8.636 8.853 8.628 8.763 64,576 +0.04(+0.52%)
Apr 02, 2015 8.763 8.718 8.718 8.718 121,259 -0.04(-0.43%)
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.