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 (%)
Jun 30, 2014 7.738 8.046 7.620 7.929 218,851 +0.15(+1.89%)
Jun 27, 2014 7.642 7.877 7.591 7.782 385,515 +0.07(+0.86%)
Jun 26, 2014 7.701 7.752 7.606 7.716 23,155 +0.00(+0.00%)
Jun 25, 2014 7.584 7.730 7.554 7.716 41,717 +0.06(+0.77%)
Jun 24, 2014 7.767 7.921 7.635 7.657 88,960 -0.15(-1.88%)
Jun 23, 2014 7.855 7.892 7.730 7.804 78,769 -0.06(-0.75%)
Jun 20, 2014 7.752 7.914 7.686 7.862 296,865 +0.16(+2.10%)
Jun 19, 2014 7.811 7.811 7.664 7.701 101,566 -0.07(-0.85%)
Jun 18, 2014 7.723 7.899 7.635 7.767 50,255 +0.02(+0.28%)
Jun 17, 2014 7.629 7.833 7.620 7.745 71,276 +0.12(+1.64%)
Jun 16, 2014 7.730 7.730 7.561 7.620 47,113 -0.15(-1.98%)
Jun 13, 2014 7.885 7.943 7.738 7.774 49,562 -0.06(-0.75%)
Jun 12, 2014 7.885 7.977 7.745 7.833 65,432 -0.08(-1.02%)
Jun 11, 2014 8.053 8.117 7.899 7.914 39,494 -0.20(-2.44%)
Jun 10, 2014 8.186 8.186 8.017 8.112 54,156 +0.12(+1.47%)
Jun 06, 2014 7.870 8.053 7.826 7.995 104,596 +0.19(+2.45%)
Jun 05, 2014 7.532 7.855 7.481 7.804 108,076 +0.26(+3.51%)
Jun 04, 2014 7.525 7.749 7.503 7.539 119,999 +0.01(+0.10%)
Jun 03, 2014 7.525 7.635 7.481 7.532 97,123 -0.01(-0.10%)
Jun 02, 2014 7.664 7.730 7.525 7.539 104,249 -0.08(-1.06%)
May 30, 2014 7.650 7.727 7.547 7.620 133,169 +0.01(+0.08%)
May 29, 2014 7.656 7.698 7.587 7.614 111,758 +0.01(+0.18%)
May 28, 2014 7.621 7.691 7.509 7.600 62,731 -0.06(-0.82%)
May 27, 2014 7.649 7.726 7.558 7.663 175,078 +0.11(+1.48%)
May 23, 2014 7.488 7.551 7.551 7.551 104,409 +0.08(+1.03%)
May 22, 2014 7.418 7.530 7.270 7.474 54,727 +0.04(+0.57%)
May 21, 2014 7.439 7.446 7.334 7.432 132,930 +0.08(+1.14%)
May 20, 2014 7.446 7.502 7.250 7.348 174,720 -0.13(-1.78%)
May 19, 2014 7.306 7.481 7.299 7.481 69,438 +0.15(+2.00%)
May 16, 2014 7.306 7.376 7.243 7.334 99,701 +0.01(+0.10%)
May 15, 2014 7.187 7.446 7.111 7.327 376,777 +0.08(+1.16%)
May 14, 2014 7.453 7.453 7.194 7.243 143,260 -0.22(-3.00%)
May 13, 2014 7.565 7.579 7.439 7.467 52,565 -0.10(-1.39%)
May 12, 2014 7.439 7.621 7.425 7.572 107,163 +0.20(+2.65%)
May 09, 2014 7.132 7.376 7.132 7.376 62,976 +0.22(+3.13%)
May 08, 2014 7.229 7.285 7.097 7.152 258,022 -0.06(-0.78%)
May 07, 2014 7.062 7.397 6.992 7.208 100,150 +0.15(+2.18%)
May 06, 2014 7.166 7.253 7.020 7.055 113,772 -0.12(-1.61%)
May 05, 2014 7.198 7.249 7.142 7.170 62,977 -0.06(-0.86%)
May 02, 2014 7.232 7.385 7.177 7.232 118,046 +0.01(+0.10%)
May 01, 2014 7.212 7.253 7.121 7.225 556,959 -0.02(-0.29%)
Apr 30, 2014 7.232 7.302 7.170 7.246 148,932 -0.03(-0.38%)
Apr 29, 2014 7.330 7.441 7.128 7.274 109,742 +0.09(+1.26%)
Apr 28, 2014 7.323 7.364 7.107 7.184 51,853 -0.08(-1.15%)
Apr 25, 2014 7.316 7.321 7.191 7.267 97,039 -0.05(-0.66%)
Apr 24, 2014 7.503 7.503 7.281 7.316 337,773 -0.17(-2.32%)
Apr 23, 2014 7.531 7.573 7.461 7.489 102,026 -0.08(-1.01%)
Apr 22, 2014 7.583 7.621 7.468 7.566 93,889 -0.01(-0.14%)
Apr 21, 2014 7.579 7.704 7.531 7.576 26,650 -0.03(-0.41%)
Apr 17, 2014 7.510 7.607 7.607 7.607 82,553 +0.06(+0.83%)
Apr 16, 2014 7.684 7.684 7.510 7.545 39,319 -0.06(-0.73%)
Apr 15, 2014 7.579 7.635 7.357 7.600 52,131 +0.05(+0.64%)
Apr 14, 2014 7.621 7.642 7.427 7.552 63,387 +0.03(+0.37%)
Apr 11, 2014 7.545 7.635 7.413 7.524 92,582 -0.11(-1.45%)
Apr 10, 2014 7.899 7.899 7.573 7.635 81,175 -0.28(-3.59%)
Apr 09, 2014 7.982 8.086 7.822 7.920 65,111 -0.01(-0.18%)
Apr 08, 2014 7.857 8.086 7.857 7.933 137,715 +0.05(+0.62%)
Apr 07, 2014 7.850 7.913 7.697 7.885 70,750 +0.03(+0.35%)
Apr 04, 2014 8.232 8.253 7.836 7.857 104,535 -0.30(-3.66%)
Apr 03, 2014 8.149 8.246 8.045 8.156 136,617 -0.01(-0.17%)
Apr 02, 2014 8.135 8.197 7.968 8.169 94,849 +0.05(+0.60%)
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.