Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Bancorp Inc (NQ: LBAI )

12.52 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.010 8.033 7.840 7.840 310,336 -0.18(-2.22%)
Mar 30, 2016 8.072 8.195 7.995 8.018 94,286 -0.03(-0.38%)
Mar 29, 2016 7.863 8.072 7.863 8.049 95,064 +0.15(+1.86%)
Mar 28, 2016 7.786 7.995 7.755 7.902 129,341 +0.12(+1.49%)
Mar 24, 2016 7.732 7.786 7.786 7.786 100,075 +0.00(+0.00%)
Mar 23, 2016 7.809 7.863 7.732 7.786 86,410 -0.02(-0.20%)
Mar 22, 2016 7.817 7.863 7.786 7.801 81,550 -0.05(-0.69%)
Mar 21, 2016 7.956 8.041 7.840 7.855 102,044 -0.11(-1.36%)
Mar 18, 2016 7.825 8.126 7.801 7.964 329,190 +0.14(+1.78%)
Mar 17, 2016 7.693 7.917 7.647 7.825 130,781 +0.11(+1.40%)
Mar 16, 2016 7.724 7.778 7.647 7.716 131,125 -0.02(-0.30%)
Mar 15, 2016 7.763 7.801 7.724 7.740 87,228 -0.08(-0.99%)
Mar 14, 2016 7.902 7.902 7.809 7.817 65,833 -0.14(-1.75%)
Mar 11, 2016 7.871 7.960 7.825 7.956 121,615 +0.16(+2.08%)
Mar 10, 2016 7.855 7.910 7.747 7.794 111,785 -0.02(-0.30%)
Mar 09, 2016 7.879 7.917 7.767 7.817 88,879 -0.04(-0.49%)
Mar 08, 2016 7.917 7.971 7.840 7.855 122,593 -0.10(-1.26%)
Mar 07, 2016 7.925 8.048 7.925 7.956 109,639 +0.00(+0.00%)
Mar 04, 2016 8.002 8.110 7.940 7.956 96,879 -0.08(-0.96%)
Mar 03, 2016 7.995 8.035 7.940 8.033 132,855 +0.03(+0.39%)
Mar 02, 2016 8.033 8.110 7.964 8.002 126,659 -0.08(-0.96%)
Mar 01, 2016 7.724 8.095 7.724 8.079 182,456 +0.36(+4.60%)
Feb 29, 2016 7.825 7.848 7.701 7.724 151,466 -0.12(-1.48%)
Feb 26, 2016 7.732 7.871 7.732 7.840 130,135 +0.12(+1.50%)
Feb 25, 2016 7.724 7.817 7.724 7.724 78,720 -0.02(-0.20%)
Feb 24, 2016 7.686 7.767 7.631 7.740 195,792 -0.02(-0.20%)
Feb 23, 2016 7.724 7.871 7.647 7.755 268,408 +0.04(+0.50%)
Feb 22, 2016 7.724 7.817 7.709 7.716 128,930 +0.03(+0.40%)
Feb 19, 2016 7.724 7.825 7.686 7.686 112,803 -0.06(-0.80%)
Feb 18, 2016 7.948 8.095 7.716 7.747 88,236 -0.15(-1.95%)
Feb 17, 2016 7.910 8.110 7.763 7.902 217,061 +0.09(+1.19%)
Feb 16, 2016 7.740 7.917 7.740 7.809 126,878 +0.09(+1.20%)
Feb 12, 2016 7.678 7.716 7.716 7.716 100,593 +0.14(+1.83%)
Feb 11, 2016 7.655 7.724 7.508 7.577 138,131 -0.22(-2.87%)
Feb 10, 2016 7.917 8.002 7.801 7.801 98,576 -0.11(-1.37%)
Feb 09, 2016 7.956 7.987 7.848 7.910 228,302 -0.08(-1.06%)
Feb 08, 2016 8.056 8.072 7.948 7.995 190,572 -0.10(-1.29%)
Feb 05, 2016 8.275 8.359 8.091 8.099 131,843 -0.18(-2.22%)
Feb 04, 2016 8.344 8.459 8.175 8.283 51,056 -0.08(-0.92%)
Feb 03, 2016 8.505 8.505 8.118 8.359 68,738 -0.06(-0.73%)
Feb 02, 2016 8.367 8.459 8.352 8.421 94,067 -0.05(-0.63%)
Feb 01, 2016 8.551 8.551 8.323 8.474 50,708 -0.11(-1.34%)
Jan 29, 2016 8.237 8.612 8.237 8.589 199,125 +0.31(+3.70%)
Jan 28, 2016 7.969 8.306 7.938 8.283 80,491 +0.35(+4.44%)
Jan 27, 2016 7.999 8.110 7.923 7.930 78,706 -0.11(-1.43%)
Jan 26, 2016 7.892 8.053 7.892 8.045 93,674 +0.15(+1.94%)
Jan 25, 2016 8.244 8.261 7.884 7.892 81,116 -0.38(-4.63%)
Jan 22, 2016 8.275 8.344 8.160 8.275 89,434 +0.10(+1.22%)
Jan 21, 2016 8.375 8.413 8.160 8.175 90,084 -0.19(-2.29%)
Jan 20, 2016 8.122 8.436 8.083 8.367 124,195 +0.13(+1.58%)
Jan 19, 2016 8.436 8.497 8.168 8.237 79,595 -0.12(-1.47%)
Jan 15, 2016 8.352 8.359 8.359 8.359 81,701 -0.22(-2.59%)
Jan 14, 2016 8.681 8.762 8.566 8.581 75,115 +0.04(+0.45%)
Jan 13, 2016 8.773 8.857 8.482 8.543 174,081 -0.21(-2.45%)
Jan 12, 2016 8.742 8.788 8.612 8.758 106,659 +0.08(+0.88%)
Jan 11, 2016 8.451 8.704 8.424 8.681 60,213 +0.26(+3.09%)
Jan 08, 2016 8.643 8.643 8.413 8.421 94,222 -0.18(-2.14%)
Jan 07, 2016 8.742 8.850 8.592 8.604 57,799 -0.30(-3.36%)
Jan 06, 2016 8.704 8.934 8.704 8.903 77,133 +0.05(+0.52%)
Jan 05, 2016 8.911 8.911 8.796 8.857 22,112 +0.01(+0.09%)
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.