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 -0.14 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2005 7.893 8.011 7.785 7.801 23,562 -0.07(-0.85%)
May 27, 2005 8.057 8.149 7.760 7.867 63,496 -0.33(-4.06%)
May 26, 2005 8.113 8.200 8.041 8.200 21,872 +0.12(+1.46%)
May 25, 2005 8.328 8.328 8.072 8.082 40,410 -0.13(-1.62%)
May 24, 2005 8.123 8.308 8.123 8.216 57,363 +0.00(+0.00%)
May 23, 2005 8.282 8.282 8.185 8.216 48,462 -0.04(-0.50%)
May 20, 2005 8.231 8.328 8.108 8.257 63,385 -0.11(-1.35%)
May 19, 2005 8.457 8.482 8.359 8.369 21,462 +0.02(+0.18%)
May 18, 2005 8.200 8.451 8.200 8.354 52,681 +0.18(+2.19%)
May 17, 2005 7.954 8.262 7.944 8.175 46,027 +0.12(+1.53%)
May 16, 2005 7.836 8.159 7.693 8.052 87,126 +0.47(+6.15%)
May 13, 2005 7.816 7.944 7.580 7.585 45,561 -0.08(-1.00%)
May 12, 2005 7.939 8.016 7.652 7.662 28,408 -0.22(-2.80%)
May 11, 2005 8.139 8.139 7.693 7.883 49,293 -0.15(-1.91%)
May 10, 2005 8.098 8.252 7.944 8.036 40,833 -0.05(-0.57%)
May 09, 2005 8.011 8.103 7.995 8.082 35,288 +0.13(+1.68%)
May 06, 2005 8.026 8.062 7.949 7.949 14,368 +0.06(+0.71%)
May 05, 2005 8.011 8.031 7.852 7.893 42,784 -0.09(-1.09%)
May 04, 2005 7.770 8.006 7.688 7.980 53,687 +0.28(+3.59%)
May 03, 2005 7.683 7.816 7.652 7.703 38,172 +0.05(+0.67%)
May 02, 2005 7.642 7.688 7.585 7.652 31,027 +0.06(+0.81%)
Apr 29, 2005 7.621 7.621 7.524 7.590 64,729 +0.08(+1.09%)
Apr 28, 2005 7.534 7.678 7.508 7.508 51,990 -0.05(-0.68%)
Apr 27, 2005 7.534 7.657 7.534 7.560 30,687 -0.05(-0.67%)
Apr 26, 2005 7.642 7.688 7.585 7.611 50,878 -0.05(-0.67%)
Apr 25, 2005 7.688 7.688 7.575 7.662 40,995 -0.02(-0.27%)
Apr 22, 2005 7.611 7.688 7.493 7.683 80,262 +0.06(+0.74%)
Apr 21, 2005 7.590 7.688 7.508 7.626 38,074 +0.12(+1.57%)
Apr 20, 2005 7.560 7.652 7.432 7.508 58,450 -0.09(-1.21%)
Apr 19, 2005 7.688 7.688 7.549 7.601 115,810 -0.02(-0.27%)
Apr 18, 2005 7.365 7.693 7.365 7.621 76,947 +0.33(+4.57%)
Apr 15, 2005 7.795 7.795 7.232 7.288 144,948 -0.35(-4.56%)
Apr 14, 2005 7.801 7.903 7.637 7.637 49,434 -0.13(-1.65%)
Apr 13, 2005 7.790 7.893 7.734 7.765 31,181 +0.02(+0.26%)
Apr 12, 2005 7.790 7.924 7.724 7.744 86,404 -0.05(-0.59%)
Apr 11, 2005 7.770 7.944 7.770 7.790 56,425 +0.02(+0.26%)
Apr 08, 2005 7.831 7.939 7.760 7.770 34,972 -0.16(-2.07%)
Apr 07, 2005 7.852 7.944 7.765 7.934 60,971 +0.15(+1.98%)
Apr 06, 2005 7.970 8.057 7.765 7.780 66,284 -0.11(-1.43%)
Apr 05, 2005 7.847 7.995 7.801 7.893 32,000 +0.05(+0.65%)
Apr 04, 2005 7.990 7.990 7.775 7.842 52,811 -0.04(-0.52%)
Apr 01, 2005 8.052 8.123 7.842 7.883 52,864 -0.10(-1.22%)
Mar 31, 2005 8.129 8.129 7.836 7.980 87,731 -0.09(-1.14%)
Mar 30, 2005 7.918 8.103 7.872 8.072 18,213 +0.23(+2.94%)
Mar 29, 2005 7.908 8.057 7.836 7.842 16,975 -0.15(-1.86%)
Mar 28, 2005 7.975 8.052 7.944 7.990 25,780 +0.01(+0.06%)
Mar 24, 2005 7.990 8.016 7.950 7.985 45,467 +0.12(+1.50%)
Mar 23, 2005 8.000 8.041 7.867 7.867 78,239 -0.06(-0.71%)
Mar 22, 2005 8.144 8.144 7.893 7.924 100,396 -0.23(-2.77%)
Mar 21, 2005 8.200 8.200 8.072 8.149 22,342 +0.03(+0.38%)
Mar 18, 2005 8.262 8.334 8.098 8.118 179,314 -0.08(-1.00%)
Mar 17, 2005 8.252 8.252 8.149 8.200 48,380 -0.01(-0.06%)
Mar 16, 2005 8.154 8.257 8.154 8.205 41,378 -0.01(-0.06%)
Mar 15, 2005 8.252 8.293 8.180 8.211 42,326 -0.04(-0.44%)
Mar 14, 2005 8.154 8.262 8.154 8.246 76,838 +0.08(+0.94%)
Mar 11, 2005 8.216 8.252 8.154 8.170 63,695 -0.02(-0.25%)
Mar 10, 2005 8.226 8.287 8.185 8.190 55,098 +0.01(+0.06%)
Mar 09, 2005 8.205 8.339 8.175 8.185 70,046 -0.09(-1.05%)
Mar 08, 2005 8.282 8.318 8.200 8.272 72,264 -0.04(-0.49%)
Mar 07, 2005 8.226 8.380 8.221 8.313 69,150 +0.08(+1.00%)
Mar 04, 2005 8.349 8.349 8.200 8.231 41,986 -0.02(-0.19%)
Mar 03, 2005 8.293 8.313 8.205 8.246 42,302 -0.03(-0.37%)
Mar 02, 2005 8.221 8.354 8.216 8.277 102,780 -0.10(-1.22%)
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.