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 UNCHANGED
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 (%)
Dec 31, 2015 9.118 9.034 9.034 9.034 94,230 -0.09(-1.01%)
Dec 30, 2015 9.156 9.225 9.095 9.125 40,960 -0.10(-1.08%)
Dec 29, 2015 9.171 9.225 9.095 9.225 21,986 +0.11(+1.26%)
Dec 28, 2015 9.133 9.199 9.011 9.110 34,117 -0.08(-0.92%)
Dec 24, 2015 9.217 9.194 9.194 9.194 29,235 -0.01(-0.08%)
Dec 23, 2015 9.072 9.240 9.026 9.202 83,822 +0.17(+1.87%)
Dec 22, 2015 9.003 9.095 8.834 9.034 58,703 +0.06(+0.68%)
Dec 21, 2015 8.896 8.988 8.842 8.972 59,648 +0.18(+2.00%)
Dec 18, 2015 9.095 9.110 8.781 8.796 238,655 -0.35(-3.85%)
Dec 17, 2015 9.355 9.417 9.118 9.148 51,402 -0.15(-1.65%)
Dec 16, 2015 9.302 9.348 9.141 9.302 61,182 +0.03(+0.33%)
Dec 15, 2015 9.049 9.279 8.919 9.271 83,730 +0.28(+3.15%)
Dec 14, 2015 8.758 9.034 8.696 8.988 182,557 +0.23(+2.62%)
Dec 11, 2015 8.658 8.796 8.658 8.758 92,354 -0.05(-0.61%)
Dec 10, 2015 8.788 8.896 8.765 8.811 78,258 +0.00(+0.00%)
Dec 09, 2015 8.873 8.949 8.811 8.811 77,069 -0.06(-0.69%)
Dec 08, 2015 8.949 9.018 8.857 8.873 99,540 -0.08(-0.86%)
Dec 07, 2015 9.087 9.095 8.905 8.949 112,524 -0.13(-1.43%)
Dec 04, 2015 8.965 9.141 8.965 9.080 63,985 +0.11(+1.28%)
Dec 03, 2015 9.034 9.125 8.942 8.965 413,768 -0.06(-0.68%)
Dec 02, 2015 9.171 9.179 9.011 9.026 134,776 -0.18(-1.92%)
Dec 01, 2015 9.309 9.386 9.102 9.202 150,987 -0.06(-0.66%)
Nov 30, 2015 9.355 9.440 9.263 9.263 120,417 -0.09(-0.98%)
Nov 27, 2015 9.340 9.386 9.271 9.355 23,341 -0.01(-0.08%)
Nov 25, 2015 9.340 9.363 9.363 9.363 29,496 +0.01(+0.08%)
Nov 24, 2015 9.179 9.371 9.156 9.355 51,637 +0.10(+1.08%)
Nov 23, 2015 9.225 9.348 9.225 9.256 26,425 -0.02(-0.17%)
Nov 20, 2015 9.248 9.355 9.133 9.271 58,021 +0.06(+0.67%)
Nov 19, 2015 9.325 9.371 9.171 9.210 34,312 -0.11(-1.23%)
Nov 18, 2015 9.340 9.383 9.171 9.325 48,639 +0.04(+0.41%)
Nov 17, 2015 9.371 9.470 9.256 9.286 56,404 -0.02(-0.16%)
Nov 16, 2015 9.133 9.578 8.957 9.302 94,665 +0.21(+2.36%)
Nov 13, 2015 8.995 9.233 8.995 9.087 47,471 +0.00(+0.00%)
Nov 12, 2015 9.217 9.302 9.064 9.087 33,093 -0.20(-2.15%)
Nov 11, 2015 9.463 9.516 9.263 9.286 31,045 -0.10(-1.06%)
Nov 10, 2015 9.271 9.401 9.210 9.386 47,809 +0.18(+2.00%)
Nov 09, 2015 9.363 9.363 9.148 9.202 44,452 -0.18(-1.96%)
Nov 06, 2015 9.049 9.386 8.957 9.386 228,671 +0.34(+3.73%)
Nov 05, 2015 8.972 9.179 8.972 9.049 60,554 +0.08(+0.85%)
Nov 04, 2015 9.003 9.034 8.834 8.972 80,251 +0.03(+0.30%)
Nov 03, 2015 8.976 9.090 8.907 8.945 90,713 -0.08(-0.84%)
Nov 02, 2015 8.839 9.090 8.824 9.021 65,202 +0.17(+1.98%)
Oct 30, 2015 9.014 9.014 8.770 8.847 61,648 -0.17(-1.86%)
Oct 29, 2015 9.174 9.174 8.907 9.014 62,096 -0.15(-1.66%)
Oct 28, 2015 8.702 9.181 8.702 9.166 182,654 +0.44(+5.06%)
Oct 27, 2015 8.877 8.953 8.687 8.725 110,166 -0.17(-1.97%)
Oct 26, 2015 8.923 8.926 8.824 8.900 50,361 -0.02(-0.17%)
Oct 23, 2015 8.763 8.938 8.740 8.915 55,689 +0.15(+1.74%)
Oct 22, 2015 8.702 8.831 8.672 8.763 117,327 +0.09(+1.05%)
Oct 21, 2015 8.687 8.732 8.626 8.672 65,091 +0.04(+0.44%)
Oct 20, 2015 8.641 8.710 8.603 8.634 60,121 -0.01(-0.09%)
Oct 19, 2015 8.596 8.664 8.580 8.641 44,993 +0.02(+0.26%)
Oct 16, 2015 8.649 8.649 8.542 8.618 46,986 +0.02(+0.18%)
Oct 15, 2015 8.299 8.603 8.299 8.603 261,594 +0.35(+4.24%)
Oct 14, 2015 8.421 8.501 8.253 8.253 66,503 -0.21(-2.52%)
Oct 13, 2015 8.474 8.519 8.383 8.466 56,992 -0.02(-0.18%)
Oct 12, 2015 8.443 8.489 8.367 8.481 62,917 +0.09(+1.09%)
Oct 09, 2015 8.489 8.530 8.375 8.390 35,522 -0.08(-0.99%)
Oct 08, 2015 8.367 8.489 8.314 8.474 48,243 +0.08(+0.91%)
Oct 07, 2015 8.208 8.398 8.208 8.398 75,291 +0.23(+2.79%)
Oct 06, 2015 8.230 8.345 8.147 8.170 57,938 -0.07(-0.83%)
Oct 05, 2015 8.147 8.261 8.055 8.238 201,054 +0.06(+0.74%)
Oct 02, 2015 8.306 8.306 7.987 8.177 103,042 -0.21(-2.54%)
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.