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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 28, 2014 8.377 8.392 8.169 8.213 77,890 -0.19(-2.30%)
Nov 26, 2014 8.385 8.407 8.407 8.407 60,700 +0.02(+0.27%)
Nov 25, 2014 8.414 8.429 8.340 8.385 86,292 +0.03(+0.36%)
Nov 24, 2014 8.243 8.392 8.243 8.355 58,554 +0.16(+1.91%)
Nov 21, 2014 8.295 8.310 8.191 8.199 80,208 +0.01(+0.09%)
Nov 20, 2014 8.094 8.206 8.087 8.191 65,239 +0.03(+0.36%)
Nov 19, 2014 8.362 8.362 8.079 8.161 86,380 -0.18(-2.14%)
Nov 18, 2014 8.392 8.424 8.266 8.340 68,231 +0.00(+0.00%)
Nov 17, 2014 8.452 8.452 8.228 8.340 95,108 -0.10(-1.15%)
Nov 14, 2014 8.467 8.504 8.370 8.437 163,913 +0.01(+0.18%)
Nov 13, 2014 8.511 8.511 8.269 8.422 113,464 -0.04(-0.44%)
Nov 12, 2014 7.908 8.474 7.908 8.459 175,505 +0.49(+6.17%)
Nov 11, 2014 8.005 8.057 7.960 7.968 181,436 +0.01(+0.09%)
Nov 10, 2014 8.057 8.057 7.923 7.960 159,794 -0.04(-0.56%)
Nov 07, 2014 8.102 8.102 7.953 8.005 70,111 -0.11(-1.38%)
Nov 06, 2014 8.251 8.325 8.079 8.117 88,906 -0.10(-1.27%)
Nov 05, 2014 8.251 8.321 8.132 8.221 50,574 +0.01(+0.09%)
Nov 04, 2014 8.065 8.236 7.945 8.213 47,802 +0.10(+1.19%)
Nov 03, 2014 8.184 8.295 8.102 8.117 72,883 -0.07(-0.82%)
Oct 31, 2014 8.303 8.355 8.132 8.184 165,337 +0.01(+0.18%)
Oct 30, 2014 8.012 8.191 8.012 8.169 135,559 +0.12(+1.43%)
Oct 29, 2014 8.068 8.135 7.950 8.053 95,962 -0.03(-0.37%)
Oct 28, 2014 7.639 8.090 7.639 8.083 170,787 +0.51(+6.74%)
Oct 27, 2014 7.624 7.676 7.573 7.573 51,805 -0.12(-1.54%)
Oct 24, 2014 7.735 7.750 7.617 7.691 94,054 -0.01(-0.19%)
Oct 23, 2014 7.587 7.817 7.587 7.706 83,752 +0.21(+2.86%)
Oct 22, 2014 7.787 7.809 7.491 7.491 77,172 -0.25(-3.25%)
Oct 21, 2014 7.802 8.009 7.639 7.743 82,817 -0.04(-0.57%)
Oct 20, 2014 7.713 7.735 7.713 7.787 43,093 +0.05(+0.67%)
Oct 17, 2014 8.120 8.120 7.713 7.735 75,869 -0.24(-3.06%)
Oct 16, 2014 7.684 8.024 7.684 7.979 66,808 +0.18(+2.27%)
Oct 15, 2014 7.647 7.839 7.573 7.802 126,681 +0.01(+0.09%)
Oct 14, 2014 7.765 7.935 7.698 7.795 165,796 +0.14(+1.84%)
Oct 13, 2014 7.432 7.721 7.225 7.654 92,879 +0.25(+3.40%)
Oct 10, 2014 7.269 7.565 7.269 7.403 74,563 +0.08(+1.11%)
Oct 09, 2014 7.506 7.506 7.262 7.321 98,841 -0.20(-2.65%)
Oct 08, 2014 7.255 7.587 7.247 7.521 72,237 +0.24(+3.25%)
Oct 07, 2014 7.299 7.425 7.284 7.284 61,256 -0.09(-1.20%)
Oct 06, 2014 7.440 7.513 7.373 7.373 43,106 -0.07(-0.89%)
Oct 03, 2014 7.528 7.580 7.440 7.440 80,449 +0.02(+0.30%)
Oct 02, 2014 7.210 7.440 7.210 7.417 45,585 +0.18(+2.56%)
Oct 01, 2014 7.218 7.343 7.151 7.232 134,293 +0.01(+0.20%)
Sep 30, 2014 7.336 7.406 7.210 7.218 132,233 -0.10(-1.31%)
Sep 29, 2014 7.284 7.380 7.269 7.314 111,210 -0.08(-1.10%)
Sep 26, 2014 7.255 7.425 7.255 7.395 46,811 +0.14(+1.94%)
Sep 25, 2014 7.410 7.410 7.240 7.255 109,382 -0.16(-2.19%)
Sep 24, 2014 7.440 7.454 7.343 7.417 72,924 +0.02(+0.30%)
Sep 23, 2014 7.403 7.617 7.395 7.395 83,315 -0.06(-0.79%)
Sep 22, 2014 7.469 7.558 7.440 7.454 95,209 -0.09(-1.18%)
Sep 19, 2014 7.550 7.587 7.454 7.543 122,797 +0.01(+0.20%)
Sep 18, 2014 7.477 7.610 7.469 7.528 65,817 +0.05(+0.69%)
Sep 17, 2014 7.417 7.506 7.395 7.477 87,029 +0.04(+0.60%)
Sep 16, 2014 7.484 7.499 7.395 7.432 75,150 -0.04(-0.50%)
Sep 15, 2014 7.602 7.602 7.469 7.469 54,708 -0.11(-1.46%)
Sep 12, 2014 7.676 7.676 7.543 7.580 107,850 -0.07(-0.97%)
Sep 11, 2014 7.565 7.713 7.536 7.654 33,220 +0.02(+0.29%)
Sep 10, 2014 7.477 7.669 7.477 7.632 35,977 +0.13(+1.78%)
Sep 09, 2014 7.647 7.647 7.499 7.499 68,786 -0.16(-2.12%)
Sep 08, 2014 7.654 7.691 7.624 7.661 35,949 +0.01(+0.19%)
Sep 05, 2014 7.528 7.669 7.521 7.647 55,825 +0.07(+0.88%)
Sep 04, 2014 7.669 7.713 7.573 7.580 42,997 -0.04(-0.49%)
Sep 03, 2014 7.743 7.780 7.595 7.617 53,921 -0.11(-1.44%)
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.