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 (%)
Feb 27, 2015 8.291 8.388 8.134 8.149 112,158 -0.16(-1.98%)
Feb 26, 2015 8.253 8.321 8.246 8.313 25,401 +0.03(+0.36%)
Feb 25, 2015 8.321 8.381 8.268 8.283 18,426 -0.04(-0.54%)
Feb 24, 2015 8.306 8.343 8.268 8.328 22,593 +0.10(+1.18%)
Feb 23, 2015 8.283 8.471 8.193 8.231 48,827 -0.09(-1.08%)
Feb 20, 2015 8.343 8.343 8.246 8.321 42,387 +0.00(+0.00%)
Feb 19, 2015 8.366 8.433 8.306 8.321 18,785 -0.06(-0.72%)
Feb 18, 2015 8.538 8.538 8.328 8.381 64,539 -0.14(-1.67%)
Feb 17, 2015 8.351 8.546 8.276 8.523 79,529 +0.22(+2.62%)
Feb 13, 2015 8.306 8.306 8.306 8.306 47,890 +0.00(+0.00%)
Feb 12, 2015 8.268 8.358 8.238 8.306 99,919 +0.07(+0.91%)
Feb 11, 2015 8.298 8.298 8.141 8.231 43,031 -0.05(-0.63%)
Feb 10, 2015 8.283 8.366 8.149 8.283 38,470 +0.08(+1.01%)
Feb 09, 2015 8.366 8.411 8.201 8.201 47,029 -0.22(-2.58%)
Feb 06, 2015 8.411 8.516 8.373 8.418 65,021 +0.03(+0.31%)
Feb 05, 2015 8.213 8.452 8.213 8.392 43,581 +0.19(+2.36%)
Feb 04, 2015 8.333 8.385 8.161 8.199 66,024 -0.14(-1.70%)
Feb 03, 2015 8.295 8.452 8.213 8.340 76,602 +0.07(+0.90%)
Feb 02, 2015 8.020 8.295 8.020 8.266 146,284 +0.23(+2.87%)
Jan 30, 2015 7.983 8.266 7.968 8.035 121,032 -0.13(-1.55%)
Jan 29, 2015 8.012 8.191 7.908 8.161 319,808 +0.22(+2.81%)
Jan 28, 2015 8.280 8.280 7.916 7.938 133,282 -0.28(-3.44%)
Jan 27, 2015 8.280 8.362 8.161 8.221 137,409 -0.21(-2.47%)
Jan 26, 2015 8.422 8.489 8.273 8.429 83,570 -0.02(-0.26%)
Jan 23, 2015 8.608 8.608 8.392 8.452 56,990 -0.12(-1.39%)
Jan 22, 2015 8.407 8.623 8.226 8.571 78,328 +0.26(+3.14%)
Jan 21, 2015 8.325 8.429 8.199 8.310 82,556 +0.01(+0.09%)
Jan 20, 2015 8.355 8.482 8.191 8.303 79,796 -0.08(-0.98%)
Jan 16, 2015 8.139 8.385 8.139 8.385 60,591 +0.21(+2.55%)
Jan 15, 2015 8.221 8.236 8.087 8.176 80,941 -0.05(-0.63%)
Jan 14, 2015 8.072 8.333 8.072 8.228 89,807 -0.13(-1.60%)
Jan 13, 2015 8.474 8.727 8.213 8.362 93,116 +0.00(+0.00%)
Jan 12, 2015 8.519 8.519 8.325 8.362 43,329 -0.13(-1.58%)
Jan 09, 2015 8.653 8.653 8.496 8.496 43,914 -0.19(-2.14%)
Jan 08, 2015 8.623 8.727 8.504 8.683 57,869 +0.14(+1.66%)
Jan 07, 2015 8.526 8.563 8.333 8.541 73,661 +0.08(+0.97%)
Jan 06, 2015 8.556 8.578 8.355 8.459 87,620 -0.06(-0.70%)
Jan 05, 2015 8.556 8.653 8.437 8.519 120,622 -0.16(-1.80%)
Jan 02, 2015 8.794 8.794 8.534 8.675 51,714 -0.04(-0.43%)
Dec 31, 2014 8.988 8.712 8.712 8.712 158,196 -0.26(-2.90%)
Dec 30, 2014 8.988 9.055 8.839 8.973 91,552 -0.16(-1.71%)
Dec 29, 2014 9.062 9.137 8.943 9.129 57,474 +0.10(+1.07%)
Dec 26, 2014 8.936 9.055 8.913 9.033 61,728 +0.10(+1.08%)
Dec 24, 2014 8.936 8.936 8.936 8.936 25,918 +0.01(+0.08%)
Dec 23, 2014 8.861 8.936 8.794 8.928 55,113 +0.07(+0.84%)
Dec 22, 2014 8.839 8.861 8.742 8.854 39,978 -0.01(-0.08%)
Dec 19, 2014 8.854 8.876 8.727 8.861 257,714 -0.02(-0.25%)
Dec 18, 2014 8.824 8.913 8.697 8.884 77,779 +0.12(+1.36%)
Dec 17, 2014 8.385 8.772 8.362 8.764 118,040 +0.39(+4.72%)
Dec 16, 2014 8.169 8.556 8.169 8.370 101,553 +0.14(+1.72%)
Dec 15, 2014 8.303 8.377 8.027 8.228 137,245 -0.05(-0.63%)
Dec 12, 2014 8.273 8.437 8.273 8.280 49,308 -0.12(-1.42%)
Dec 11, 2014 8.355 8.504 8.355 8.400 38,090 +0.11(+1.35%)
Dec 10, 2014 8.556 8.601 8.273 8.288 81,945 -0.28(-3.22%)
Dec 09, 2014 8.280 8.563 8.266 8.563 61,246 +0.17(+2.04%)
Dec 08, 2014 8.355 8.563 8.303 8.392 58,094 -0.01(-0.18%)
Dec 05, 2014 8.199 8.467 8.199 8.407 77,639 +0.20(+2.45%)
Dec 04, 2014 8.184 8.280 8.132 8.206 45,934 -0.06(-0.72%)
Dec 03, 2014 8.221 8.377 8.109 8.266 72,742 +0.05(+0.63%)
Dec 02, 2014 8.050 8.243 8.035 8.213 56,332 +0.22(+2.70%)
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.