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 29, 2012 5.950 5.981 5.668 5.674 95,360 -0.27(-4.53%)
Feb 28, 2012 5.937 5.963 5.894 5.944 38,142 -0.02(-0.32%)
Feb 27, 2012 5.937 6.038 5.878 5.963 39,122 -0.05(-0.83%)
Feb 24, 2012 6.263 6.276 6.013 6.013 40,050 -0.25(-4.00%)
Feb 23, 2012 6.038 6.263 5.994 6.263 37,412 +0.24(+3.95%)
Feb 22, 2012 6.169 6.201 6.013 6.025 55,139 -0.16(-2.53%)
Feb 21, 2012 6.201 6.257 6.107 6.182 41,734 +0.00(+0.00%)
Feb 17, 2012 6.251 6.257 6.169 6.182 34,645 -0.05(-0.80%)
Feb 16, 2012 5.981 6.257 5.931 6.232 105,724 +0.29(+4.85%)
Feb 15, 2012 6.038 6.038 5.912 5.944 56,471 -0.04(-0.73%)
Feb 14, 2012 6.107 6.107 5.912 5.988 37,270 -0.17(-2.75%)
Feb 13, 2012 6.113 6.232 6.113 6.157 76,012 +0.08(+1.34%)
Feb 10, 2012 6.251 6.313 6.075 6.075 52,888 -0.23(-3.58%)
Feb 09, 2012 6.501 6.523 6.288 6.301 36,010 -0.19(-2.90%)
Feb 08, 2012 6.489 6.576 6.418 6.489 72,627 +0.03(+0.49%)
Feb 07, 2012 6.351 6.507 6.263 6.457 51,236 +0.11(+1.68%)
Feb 06, 2012 6.514 6.514 6.301 6.351 69,856 -0.23(-3.43%)
Feb 03, 2012 6.388 6.576 6.288 6.576 118,269 +0.19(+2.94%)
Feb 02, 2012 6.388 6.388 6.175 6.388 79,459 -0.01(-0.10%)
Feb 01, 2012 6.288 6.395 6.144 6.395 94,319 +0.19(+3.03%)
Jan 31, 2012 6.288 6.288 6.157 6.207 46,321 +0.01(+0.10%)
Jan 30, 2012 6.169 6.294 6.120 6.201 50,418 -0.05(-0.80%)
Jan 27, 2012 6.163 6.282 6.039 6.250 55,672 +0.04(+0.60%)
Jan 26, 2012 6.188 6.225 6.001 6.213 58,879 +0.06(+1.01%)
Jan 25, 2012 5.976 6.176 5.802 6.151 61,123 +0.14(+2.38%)
Jan 24, 2012 5.765 6.039 5.765 6.008 52,678 +0.17(+2.99%)
Jan 23, 2012 5.827 5.958 5.790 5.833 23,564 -0.06(-0.95%)
Jan 20, 2012 5.696 5.939 5.684 5.889 40,729 +0.16(+2.83%)
Jan 19, 2012 5.896 5.896 5.646 5.727 52,860 -0.11(-1.92%)
Jan 18, 2012 5.671 5.858 5.578 5.839 86,984 +0.19(+3.42%)
Jan 17, 2012 5.615 5.721 5.503 5.646 69,662 +0.06(+1.11%)
Jan 13, 2012 5.472 5.609 5.360 5.584 82,731 -0.01(-0.11%)
Jan 12, 2012 5.553 5.590 5.466 5.590 98,700 +0.06(+1.01%)
Jan 11, 2012 5.559 5.572 5.429 5.534 68,378 -0.04(-0.78%)
Jan 10, 2012 5.653 5.653 5.528 5.578 53,718 +0.06(+1.01%)
Jan 09, 2012 5.690 5.690 5.491 5.522 71,119 -0.14(-2.53%)
Jan 06, 2012 5.684 5.759 5.622 5.665 58,482 -0.04(-0.65%)
Jan 05, 2012 5.597 5.752 5.516 5.703 50,548 +0.04(+0.77%)
Jan 04, 2012 5.534 5.696 5.503 5.659 56,276 +0.29(+5.45%)
Dec 30, 2011 5.566 5.541 5.348 5.366 117,205 -0.20(-3.58%)
Dec 29, 2011 5.541 5.597 5.460 5.566 56,511 +0.07(+1.25%)
Dec 28, 2011 5.572 5.628 5.447 5.497 55,343 -0.12(-2.11%)
Dec 27, 2011 5.590 5.665 5.572 5.615 33,414 +0.01(+0.11%)
Dec 23, 2011 5.771 5.771 5.578 5.609 31,252 -0.04(-0.66%)
Dec 21, 2011 5.628 5.665 5.503 5.646 27,676 +0.00(+0.00%)
Dec 20, 2011 5.460 5.671 5.410 5.646 100,564 +0.35(+6.71%)
Dec 19, 2011 5.466 5.466 5.266 5.292 70,630 -0.09(-1.73%)
Dec 16, 2011 5.547 5.634 5.385 5.385 143,532 -0.09(-1.70%)
Dec 15, 2011 5.578 5.578 5.385 5.478 43,596 +0.02(+0.34%)
Dec 14, 2011 5.092 5.485 5.092 5.460 87,400 +0.31(+5.92%)
Dec 13, 2011 5.397 5.472 5.122 5.155 63,922 -0.17(-3.16%)
Dec 12, 2011 5.447 5.447 5.236 5.323 49,075 -0.22(-4.04%)
Dec 09, 2011 5.229 5.615 5.229 5.547 81,491 +0.36(+6.96%)
Dec 08, 2011 5.510 5.510 5.167 5.186 68,484 -0.39(-7.03%)
Dec 07, 2011 5.441 5.653 5.304 5.578 52,751 +0.01(+0.22%)
Dec 06, 2011 5.559 5.690 5.391 5.566 71,327 -0.01(-0.11%)
Dec 05, 2011 5.435 5.590 5.292 5.572 85,309 +0.26(+4.80%)
Dec 02, 2011 5.317 5.366 5.229 5.317 44,036 +0.12(+2.28%)
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.