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

Lakeland Bancorp Inc (NQ: LBAI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jul 31, 2009 5.058 5.147 4.969 5.014 120,109 -0.09(-1.74%)
Jul 30, 2009 5.141 5.141 5.025 5.102 92,956 +0.04(+0.77%)
Jul 29, 2009 4.825 5.119 4.825 5.063 63,670 +0.01(+0.11%)
Jul 28, 2009 5.058 5.119 4.853 5.058 79,979 -0.04(-0.76%)
Jul 27, 2009 4.997 5.097 4.875 5.097 122,594 +0.04(+0.88%)
Jul 24, 2009 5.296 5.296 4.853 5.052 137,510 -0.52(-9.26%)
Jul 23, 2009 5.230 5.568 5.202 5.568 95,913 +0.31(+5.80%)
Jul 22, 2009 5.141 5.269 5.091 5.263 34,904 +0.06(+1.17%)
Jul 21, 2009 5.341 5.341 5.097 5.202 99,161 -0.08(-1.57%)
Jul 20, 2009 5.313 5.385 5.252 5.285 36,819 +0.03(+0.53%)
Jul 17, 2009 5.319 5.363 5.169 5.258 109,716 -0.06(-1.04%)
Jul 16, 2009 5.285 5.352 5.047 5.313 74,189 +0.00(+0.00%)
Jul 15, 2009 5.091 5.319 4.991 5.313 107,280 +0.31(+6.21%)
Jul 14, 2009 4.991 5.086 4.975 5.002 49,921 -0.03(-0.66%)
Jul 13, 2009 5.080 5.130 4.952 5.036 102,268 +0.01(+0.22%)
Jul 10, 2009 4.969 5.097 4.930 5.025 57,806 +0.04(+0.78%)
Jul 09, 2009 5.075 5.142 4.980 4.986 91,606 -0.03(-0.66%)
Jul 08, 2009 5.058 5.152 4.919 5.019 134,241 +0.00(+0.00%)
Jul 07, 2009 5.202 5.213 5.002 5.019 141,195 -0.18(-3.41%)
Jul 06, 2009 4.986 5.263 4.942 5.197 81,330 +0.21(+4.11%)
Jul 02, 2009 5.213 5.213 4.991 4.991 155,133 -0.33(-6.25%)
Jul 01, 2009 5.058 5.385 4.997 5.324 101,725 +0.34(+6.79%)
Jun 30, 2009 5.335 5.380 4.969 4.986 126,601 -0.33(-6.16%)
Jun 29, 2009 5.235 5.391 4.997 5.313 107,432 -0.01(-0.21%)
Jun 26, 2009 4.847 5.324 4.842 5.324 555,682 +0.43(+8.72%)
Jun 25, 2009 4.847 4.947 4.775 4.897 93,926 +0.06(+1.26%)
Jun 24, 2009 4.891 5.041 4.836 4.836 106,871 -0.02(-0.46%)
Jun 23, 2009 5.041 5.130 4.830 4.858 117,592 -0.11(-2.23%)
Jun 22, 2009 5.002 5.002 4.853 4.969 88,055 -0.11(-2.08%)
Jun 19, 2009 5.180 5.180 4.903 5.075 157,734 -0.02(-0.33%)
Jun 18, 2009 4.941 5.091 4.941 5.091 31,112 +0.16(+3.15%)
Jun 17, 2009 4.980 5.058 4.819 4.936 94,437 -0.03(-0.56%)
Jun 16, 2009 5.208 5.413 4.941 4.964 176,704 -0.13(-2.51%)
Jun 15, 2009 5.452 5.452 5.075 5.091 161,298 -0.38(-6.99%)
Jun 12, 2009 5.241 5.518 5.230 5.474 68,048 +0.13(+2.49%)
Jun 11, 2009 5.540 5.722 5.324 5.341 112,931 -0.19(-3.51%)
Jun 10, 2009 6.017 6.023 5.468 5.535 109,904 -0.51(-8.44%)
Jun 09, 2009 6.339 6.339 6.034 6.045 68,372 -0.26(-4.05%)
Jun 08, 2009 6.322 6.528 6.189 6.300 58,004 -0.12(-1.82%)
Jun 05, 2009 6.566 6.566 6.245 6.417 41,691 -0.07(-1.11%)
Jun 04, 2009 6.356 6.489 6.250 6.489 74,781 +0.17(+2.72%)
Jun 03, 2009 6.350 6.433 6.162 6.317 84,025 -0.13(-2.06%)
Jun 02, 2009 6.117 6.500 5.895 6.450 116,390 +0.21(+3.38%)
Jun 01, 2009 5.812 6.284 5.612 6.239 227,423 +0.37(+6.23%)
May 29, 2009 5.546 5.873 5.402 5.873 637,631 +0.36(+6.54%)
May 28, 2009 5.463 5.518 5.147 5.513 130,999 +0.12(+2.16%)
May 27, 2009 5.280 5.463 5.269 5.396 128,348 +0.06(+1.14%)
May 26, 2009 5.141 5.352 5.091 5.335 223,301 +0.18(+3.55%)
May 22, 2009 5.058 5.185 5.025 5.152 84,130 +0.13(+2.54%)
May 21, 2009 4.803 5.047 4.720 5.025 70,902 +0.12(+2.37%)
May 20, 2009 4.631 5.163 4.631 4.908 83,091 -0.18(-3.59%)
May 19, 2009 5.080 5.152 4.958 5.091 54,151 -0.06(-1.18%)
May 18, 2009 5.058 5.158 4.941 5.152 105,183 +0.28(+5.69%)
May 15, 2009 4.991 4.991 4.753 4.875 92,884 -0.07(-1.46%)
May 14, 2009 4.919 5.030 4.470 4.947 78,587 +0.07(+1.36%)
May 13, 2009 4.764 4.964 4.764 4.880 111,406 -0.01(-0.23%)
May 12, 2009 4.781 4.986 4.769 4.891 102,378 +0.18(+3.76%)
May 11, 2009 4.659 4.781 4.659 4.714 46,500 +0.01(+0.12%)
May 08, 2009 4.570 4.742 4.448 4.708 86,770 +0.26(+5.73%)
May 07, 2009 4.603 4.797 4.409 4.453 64,097 -0.07(-1.47%)
May 06, 2009 4.592 4.620 4.464 4.520 61,174 +0.02(+0.37%)
May 05, 2009 4.714 4.753 4.492 4.503 94,018 -0.30(-6.24%)
May 04, 2009 4.714 4.803 4.559 4.803 41,022 +0.28(+6.26%)
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.