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 +0.19 (+1.45%)
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 (%)
Sep 28, 2012 7.119 7.132 6.859 6.892 394,585 -0.28(-3.90%)
Sep 27, 2012 7.192 7.232 7.020 7.172 67,486 +0.01(+0.19%)
Sep 26, 2012 7.079 7.185 7.079 7.159 87,444 +0.09(+1.32%)
Sep 25, 2012 7.179 7.179 7.039 7.066 99,219 -0.08(-1.12%)
Sep 24, 2012 7.092 7.172 7.072 7.145 68,207 +0.01(+0.19%)
Sep 21, 2012 6.992 7.170 6.959 7.132 167,444 +0.29(+4.18%)
Sep 20, 2012 6.979 6.992 6.806 6.846 44,522 -0.17(-2.47%)
Sep 19, 2012 7.119 7.119 6.892 7.019 99,040 -0.06(-0.85%)
Sep 18, 2012 7.039 7.185 6.912 7.079 60,523 -0.01(-0.09%)
Sep 17, 2012 7.046 7.105 6.959 7.085 41,782 +0.00(+0.00%)
Sep 14, 2012 6.986 7.212 6.859 7.085 95,627 +0.15(+2.11%)
Sep 13, 2012 6.653 6.952 6.606 6.939 104,892 +0.28(+4.20%)
Sep 12, 2012 6.726 6.806 6.633 6.659 188,167 -0.06(-0.89%)
Sep 11, 2012 6.699 6.753 6.613 6.719 30,952 +0.03(+0.40%)
Sep 10, 2012 6.806 6.866 6.686 6.693 58,797 -0.14(-2.05%)
Sep 07, 2012 6.852 6.912 6.772 6.832 55,313 -0.03(-0.39%)
Sep 06, 2012 6.832 6.992 6.739 6.859 210,866 +0.08(+1.18%)
Sep 05, 2012 6.832 6.839 6.759 6.779 64,111 -0.01(-0.20%)
Sep 04, 2012 6.719 6.846 6.653 6.792 156,097 +0.05(+0.69%)
Aug 31, 2012 6.719 6.819 6.626 6.746 164,035 +0.08(+1.20%)
Aug 30, 2012 6.706 6.739 6.659 6.666 26,427 -0.09(-1.38%)
Aug 29, 2012 6.659 6.759 6.573 6.759 254,836 +0.05(+0.69%)
Aug 27, 2012 6.746 6.866 6.666 6.713 34,294 +0.01(+0.10%)
Aug 24, 2012 6.626 6.759 6.559 6.706 25,900 +0.03(+0.50%)
Aug 23, 2012 6.806 6.806 6.639 6.673 34,873 -0.13(-1.96%)
Aug 22, 2012 6.919 6.939 6.806 6.806 10,550 -0.08(-1.16%)
Aug 21, 2012 6.952 7.119 6.859 6.886 55,465 -0.04(-0.58%)
Aug 20, 2012 6.759 6.992 6.719 6.926 38,079 +0.13(+1.96%)
Aug 17, 2012 6.679 6.839 6.619 6.792 119,910 +0.09(+1.29%)
Aug 16, 2012 6.526 6.719 6.433 6.706 41,993 +0.19(+2.97%)
Aug 15, 2012 6.360 6.513 6.360 6.513 35,126 +0.16(+2.52%)
Aug 14, 2012 6.393 6.433 6.326 6.353 29,821 -0.01(-0.10%)
Aug 13, 2012 6.473 6.526 6.273 6.360 62,377 -0.10(-1.55%)
Aug 10, 2012 6.526 6.526 6.440 6.460 20,443 -0.04(-0.61%)
Aug 09, 2012 6.666 6.666 6.466 6.499 20,373 -0.15(-2.30%)
Aug 08, 2012 6.713 6.759 6.639 6.653 18,817 -0.11(-1.58%)
Aug 07, 2012 6.772 7.085 6.739 6.759 52,379 +0.03(+0.49%)
Aug 06, 2012 6.859 7.026 6.719 6.726 48,643 -0.09(-1.37%)
Aug 03, 2012 6.513 6.886 6.506 6.819 136,475 +0.63(+10.23%)
Aug 02, 2012 6.020 6.246 6.020 6.186 63,578 +0.13(+2.20%)
Aug 01, 2012 6.300 6.360 6.047 6.053 93,017 -0.22(-3.50%)
Jul 31, 2012 6.493 6.626 6.253 6.273 124,035 -0.30(-4.56%)
Jul 30, 2012 6.746 6.746 6.546 6.573 27,430 -0.16(-2.37%)
Jul 27, 2012 6.526 6.759 6.513 6.733 84,534 +0.26(+4.01%)
Jul 26, 2012 6.407 6.513 6.367 6.473 36,735 +0.19(+3.06%)
Jul 25, 2012 6.301 6.374 6.129 6.281 49,137 +0.06(+0.96%)
Jul 24, 2012 6.532 6.532 6.201 6.221 70,069 -0.26(-4.08%)
Jul 23, 2012 6.506 6.532 6.453 6.486 47,982 -0.10(-1.51%)
Jul 20, 2012 6.751 6.751 6.582 6.585 85,950 -0.22(-3.21%)
Jul 19, 2012 7.016 7.029 6.785 6.804 60,088 -0.23(-3.29%)
Jul 18, 2012 7.201 7.274 6.916 7.035 132,198 -0.20(-2.74%)
Jul 17, 2012 7.267 7.280 7.168 7.234 78,355 -0.03(-0.36%)
Jul 16, 2012 7.095 7.280 6.996 7.260 81,937 +0.13(+1.86%)
Jul 13, 2012 6.929 7.174 6.890 7.128 82,755 +0.26(+3.76%)
Jul 12, 2012 6.976 6.976 6.817 6.870 96,438 -0.17(-2.35%)
Jul 11, 2012 6.989 7.102 6.923 7.035 101,146 +0.04(+0.57%)
Jul 10, 2012 7.121 7.121 6.943 6.996 65,143 -0.05(-0.66%)
Jul 09, 2012 7.108 7.168 7.022 7.042 58,009 -0.11(-1.57%)
Jul 06, 2012 7.155 7.254 7.095 7.155 49,164 -0.10(-1.37%)
Jul 05, 2012 7.188 7.260 7.096 7.254 61,680 +0.02(+0.27%)
Jul 03, 2012 7.022 7.234 6.969 7.234 52,701 +0.18(+2.53%)
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.