Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Bancorp Inc (NQ: LBAI )

13.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2009 3.611 3.611 3.611 3.611 101,052 +0.02(+0.47%)
Dec 30, 2009 3.526 3.594 3.526 3.594 42,454 +0.03(+0.95%)
Dec 29, 2009 3.588 3.588 3.453 3.560 43,392 -0.01(-0.16%)
Dec 28, 2009 3.667 3.667 3.469 3.565 72,796 -0.10(-2.62%)
Dec 24, 2009 3.656 3.786 3.481 3.662 50,921 +0.02(+0.62%)
Dec 23, 2009 3.532 3.763 3.532 3.639 115,762 +0.12(+3.37%)
Dec 22, 2009 3.458 3.532 3.419 3.520 67,170 +0.03(+0.97%)
Dec 21, 2009 3.362 3.532 3.362 3.486 119,259 +0.17(+5.11%)
Dec 18, 2009 3.402 3.402 3.255 3.317 249,159 -0.05(-1.34%)
Dec 17, 2009 3.362 3.424 3.362 3.362 65,857 -0.03(-1.00%)
Dec 16, 2009 3.447 3.452 3.368 3.396 67,245 -0.02(-0.66%)
Dec 15, 2009 3.498 3.532 3.396 3.419 73,897 -0.08(-2.26%)
Dec 14, 2009 3.481 3.526 3.407 3.498 56,449 +0.01(+0.16%)
Dec 11, 2009 3.498 3.532 3.396 3.492 135,690 +0.01(+0.32%)
Dec 10, 2009 3.436 3.515 3.339 3.481 111,372 +0.05(+1.32%)
Dec 09, 2009 3.424 3.436 3.317 3.436 62,351 +0.02(+0.66%)
Dec 08, 2009 3.537 3.549 3.396 3.413 181,571 -0.13(-3.67%)
Dec 07, 2009 3.543 3.605 3.492 3.543 68,788 +0.01(+0.16%)
Dec 04, 2009 3.447 3.587 3.433 3.537 75,812 +0.19(+5.57%)
Dec 03, 2009 3.549 3.649 3.334 3.351 66,360 -0.19(-5.42%)
Dec 02, 2009 3.464 3.639 3.328 3.543 121,643 +0.10(+2.79%)
Dec 01, 2009 3.469 3.509 3.390 3.447 126,045 +0.02(+0.49%)
Nov 30, 2009 3.351 3.458 3.232 3.430 181,031 +0.07(+2.02%)
Nov 27, 2009 3.390 3.469 3.334 3.362 77,364 -0.06(-1.65%)
Nov 25, 2009 3.537 3.554 3.419 3.419 17,152 -0.08(-2.42%)
Nov 24, 2009 3.503 3.515 3.419 3.503 63,275 -0.01(-0.16%)
Nov 23, 2009 3.515 3.611 3.458 3.509 65,512 +0.05(+1.30%)
Nov 20, 2009 3.419 3.549 3.419 3.464 88,830 +0.03(+0.99%)
Nov 19, 2009 3.611 3.611 3.424 3.430 84,668 -0.21(-5.89%)
Nov 18, 2009 3.509 3.656 3.509 3.645 105,330 +0.15(+4.20%)
Nov 17, 2009 3.379 3.571 3.255 3.498 120,727 +0.11(+3.17%)
Nov 16, 2009 3.249 3.503 3.249 3.390 242,910 +0.22(+6.95%)
Nov 13, 2009 3.181 3.396 3.096 3.170 122,422 +0.03(+1.08%)
Nov 12, 2009 3.187 3.187 3.040 3.136 121,742 -0.05(-1.42%)
Nov 11, 2009 3.232 3.266 3.119 3.181 64,243 +0.01(+0.18%)
Nov 10, 2009 3.311 3.469 3.164 3.176 60,045 -0.15(-4.58%)
Nov 09, 2009 3.328 3.334 3.277 3.328 93,791 +0.08(+2.61%)
Nov 06, 2009 3.373 3.373 3.147 3.243 168,480 -0.19(-5.59%)
Nov 05, 2009 3.277 3.478 3.277 3.436 79,695 +0.21(+6.48%)
Nov 04, 2009 3.430 3.430 3.204 3.226 98,116 -0.18(-5.15%)
Nov 03, 2009 3.413 3.503 3.368 3.402 43,732 -0.05(-1.31%)
Nov 02, 2009 3.447 3.532 3.300 3.447 99,267 +0.01(+0.33%)
Oct 30, 2009 3.526 3.532 3.402 3.436 171,862 -0.08(-2.41%)
Oct 29, 2009 3.616 3.707 3.503 3.520 83,608 -0.06(-1.58%)
Oct 28, 2009 3.532 3.622 3.520 3.577 104,213 +0.05(+1.44%)
Oct 27, 2009 3.481 3.667 3.464 3.526 105,854 +0.05(+1.46%)
Oct 26, 2009 3.673 3.916 3.447 3.475 113,437 -0.15(-4.21%)
Oct 23, 2009 3.786 3.916 3.599 3.628 83,969 -0.27(-6.96%)
Oct 22, 2009 3.633 4.006 3.571 3.899 142,503 +0.27(+7.48%)
Oct 21, 2009 3.786 3.938 3.560 3.628 101,799 -0.16(-4.18%)
Oct 20, 2009 3.882 4.170 3.769 3.786 116,194 -0.19(-4.69%)
Oct 19, 2009 4.091 4.114 3.955 3.972 81,842 -0.08(-2.09%)
Oct 16, 2009 4.046 4.114 3.984 4.057 51,236 -0.02(-0.42%)
Oct 15, 2009 4.153 4.153 3.955 4.074 61,530 +0.00(+0.00%)
Oct 14, 2009 4.018 4.153 3.995 4.074 57,056 +0.14(+3.44%)
Oct 13, 2009 4.080 4.114 3.814 3.938 110,405 -0.15(-3.73%)
Oct 12, 2009 4.068 4.277 4.018 4.091 31,211 +0.02(+0.42%)
Oct 09, 2009 3.961 4.091 3.955 4.074 42,289 +0.12(+3.00%)
Oct 08, 2009 4.068 4.198 3.955 3.955 96,538 -0.06(-1.55%)
Oct 07, 2009 4.046 4.090 3.961 4.018 49,333 -0.09(-2.20%)
Oct 06, 2009 4.114 4.170 4.051 4.108 85,532 +0.01(+0.28%)
Oct 05, 2009 4.068 4.142 3.995 4.097 76,679 +0.07(+1.68%)
Oct 02, 2009 4.068 4.114 4.012 4.029 58,256 -0.07(-1.66%)
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.