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: 2:03 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 (%)
Dec 31, 2008 6.182 6.555 6.125 6.362 111,517 +0.22(+3.59%)
Dec 30, 2008 6.086 6.199 5.970 6.142 62,367 +0.16(+2.64%)
Dec 29, 2008 6.300 6.300 5.899 5.984 52,020 -0.32(-5.11%)
Dec 26, 2008 6.233 6.306 6.091 6.306 25,624 +0.23(+3.72%)
Dec 24, 2008 6.153 6.295 5.662 6.080 53,143 -0.09(-1.47%)
Dec 23, 2008 6.046 6.362 5.905 6.170 53,425 +0.19(+3.12%)
Dec 22, 2008 6.001 6.108 5.718 5.984 158,817 +0.02(+0.38%)
Dec 19, 2008 6.216 6.442 5.701 5.961 255,723 +0.11(+1.83%)
Dec 18, 2008 6.131 6.346 5.826 5.854 64,523 -0.32(-5.13%)
Dec 17, 2008 5.995 6.357 5.939 6.170 90,482 +0.04(+0.65%)
Dec 16, 2008 5.543 6.148 5.492 6.131 147,722 +0.72(+13.38%)
Dec 15, 2008 5.662 6.057 5.357 5.408 72,816 -0.27(-4.78%)
Dec 12, 2008 5.097 5.684 5.097 5.679 88,887 +0.40(+7.49%)
Dec 11, 2008 5.430 5.679 5.261 5.283 82,555 -0.25(-4.49%)
Dec 10, 2008 5.854 6.136 5.515 5.532 66,291 -0.24(-4.21%)
Dec 09, 2008 6.074 6.402 5.775 5.775 83,142 -0.41(-6.58%)
Dec 08, 2008 5.684 6.204 5.374 6.182 150,007 +0.62(+11.07%)
Dec 05, 2008 5.136 5.605 5.085 5.566 105,411 +0.34(+6.60%)
Dec 04, 2008 5.345 5.651 5.159 5.221 128,156 -0.32(-5.71%)
Dec 03, 2008 5.306 5.588 5.001 5.537 151,007 +0.34(+6.52%)
Dec 02, 2008 4.769 5.249 4.526 5.198 87,938 +0.56(+12.06%)
Dec 01, 2008 5.323 5.424 4.554 4.639 154,352 -0.87(-15.79%)
Nov 28, 2008 5.487 5.594 5.436 5.509 37,000 -0.06(-1.12%)
Nov 26, 2008 5.018 5.594 4.803 5.571 120,029 +0.41(+7.88%)
Nov 25, 2008 5.402 5.402 4.769 5.165 73,074 -0.11(-2.14%)
Nov 24, 2008 4.939 5.351 4.526 5.278 151,777 +0.40(+8.23%)
Nov 21, 2008 4.662 4.910 4.181 4.876 181,026 +0.38(+8.42%)
Nov 20, 2008 4.605 4.797 4.498 4.498 124,979 -0.13(-2.81%)
Nov 19, 2008 4.961 5.091 4.560 4.628 99,343 -0.41(-8.08%)
Nov 18, 2008 5.131 5.256 4.775 5.035 117,569 -0.02(-0.45%)
Nov 17, 2008 5.023 5.159 4.939 5.057 81,941 -0.01(-0.11%)
Nov 14, 2008 5.600 5.645 5.046 5.063 92,083 -0.64(-11.20%)
Nov 13, 2008 5.402 5.758 4.842 5.701 196,419 +0.36(+6.66%)
Nov 12, 2008 5.769 5.797 5.345 5.345 80,569 -0.47(-8.07%)
Nov 11, 2008 5.916 6.216 5.803 5.814 78,713 -0.19(-3.11%)
Nov 10, 2008 6.216 6.238 5.922 6.001 38,502 -0.05(-0.75%)
Nov 07, 2008 5.933 6.165 5.820 6.046 69,606 +0.18(+2.98%)
Nov 06, 2008 5.837 6.170 5.792 5.871 133,223 -0.04(-0.67%)
Nov 05, 2008 6.447 6.696 5.893 5.910 128,066 -0.72(-10.90%)
Nov 04, 2008 6.498 6.639 6.255 6.634 134,867 +0.25(+3.99%)
Nov 03, 2008 6.334 6.498 5.865 6.379 184,062 +0.15(+2.45%)
Oct 31, 2008 5.978 6.227 5.820 6.227 150,757 +0.29(+4.95%)
Oct 30, 2008 6.142 6.204 5.735 5.933 117,978 +0.01(+0.10%)
Oct 29, 2008 5.667 6.074 5.436 5.927 148,352 +0.26(+4.59%)
Oct 28, 2008 4.984 5.803 4.780 5.667 196,636 +0.85(+17.72%)
Oct 27, 2008 4.650 5.238 4.611 4.814 120,054 +0.14(+2.90%)
Oct 24, 2008 4.311 4.854 4.260 4.679 142,902 -0.05(-0.96%)
Oct 23, 2008 4.520 4.930 4.306 4.724 169,903 +0.06(+1.21%)
Oct 22, 2008 4.905 4.972 4.470 4.667 105,342 -0.19(-3.95%)
Oct 21, 2008 5.148 5.272 4.859 4.859 56,416 -0.37(-7.13%)
Oct 20, 2008 5.114 5.232 4.724 5.232 82,392 +0.19(+3.81%)
Oct 17, 2008 5.622 5.622 4.955 5.040 204,666 -0.81(-13.82%)
Oct 16, 2008 4.752 5.848 4.577 5.848 134,178 +1.02(+21.05%)
Oct 15, 2008 5.187 5.215 4.831 4.831 103,353 -0.51(-9.62%)
Oct 14, 2008 6.413 6.413 5.215 5.345 138,624 -0.85(-13.76%)
Oct 13, 2008 5.651 6.216 4.961 6.199 207,156 +0.55(+9.70%)
Oct 10, 2008 4.362 5.651 3.961 5.651 263,379 +1.19(+26.74%)
Oct 09, 2008 6.086 6.086 4.458 4.458 239,379 -1.42(-24.21%)
Oct 08, 2008 6.097 6.419 5.554 5.882 303,512 -0.18(-2.89%)
Oct 07, 2008 6.515 6.577 6.018 6.057 116,842 -0.45(-6.94%)
Oct 06, 2008 6.176 6.730 6.125 6.509 98,946 +0.11(+1.68%)
Oct 03, 2008 6.809 6.826 6.402 6.402 82,493 -0.21(-3.25%)
Oct 02, 2008 6.594 7.012 6.560 6.617 66,204 -0.02(-0.26%)
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.