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 (%)
Feb 28, 2013 6.463 6.571 6.462 6.489 111,644 -0.01(-0.10%)
Feb 27, 2013 6.429 6.516 6.398 6.496 86,721 +0.07(+1.05%)
Feb 26, 2013 6.489 6.516 6.422 6.429 57,075 +0.00(+0.00%)
Feb 25, 2013 6.496 6.523 6.429 6.429 154,965 -0.01(-0.21%)
Feb 22, 2013 6.442 6.503 6.408 6.442 71,107 +0.02(+0.32%)
Feb 21, 2013 6.368 6.537 6.368 6.422 80,453 +0.06(+0.96%)
Feb 20, 2013 6.442 6.496 6.354 6.361 115,770 -0.08(-1.26%)
Feb 19, 2013 6.415 6.449 6.327 6.442 116,574 +0.07(+1.06%)
Feb 15, 2013 6.435 6.442 6.307 6.375 148,171 +0.01(+0.21%)
Feb 14, 2013 6.309 6.415 6.309 6.361 127,740 +0.01(+0.21%)
Feb 13, 2013 6.402 6.422 6.294 6.348 70,570 -0.03(-0.42%)
Feb 12, 2013 6.510 6.571 6.314 6.375 132,243 -0.11(-1.67%)
Feb 11, 2013 6.480 6.483 6.294 6.483 82,144 -0.02(-0.31%)
Feb 08, 2013 6.523 6.523 6.442 6.503 97,745 +0.01(+0.10%)
Feb 07, 2013 6.510 6.523 6.437 6.496 55,693 +0.01(+0.21%)
Feb 06, 2013 6.537 6.537 6.388 6.483 90,284 -0.07(-1.13%)
Feb 04, 2013 6.550 6.618 6.489 6.557 72,202 -0.06(-0.92%)
Feb 01, 2013 6.638 6.658 6.550 6.618 211,700 +0.03(+0.51%)
Jan 31, 2013 6.462 6.699 6.449 6.584 167,652 +0.11(+1.77%)
Jan 30, 2013 6.652 6.685 6.381 6.469 313,730 -0.22(-3.23%)
Jan 29, 2013 6.638 6.699 6.489 6.685 473,551 -0.03(-0.50%)
Jan 28, 2013 6.652 6.732 6.498 6.719 100,647 +0.09(+1.42%)
Jan 25, 2013 6.464 6.625 6.437 6.625 162,458 +0.00(+0.00%)
Jan 24, 2013 6.592 6.692 6.256 6.625 90,399 +0.09(+1.33%)
Jan 23, 2013 6.712 6.712 6.525 6.538 52,097 -0.19(-2.89%)
Jan 22, 2013 6.699 6.753 6.592 6.732 37,636 +0.04(+0.60%)
Jan 18, 2013 6.639 6.719 6.598 6.692 48,060 +0.04(+0.60%)
Jan 17, 2013 6.712 6.712 6.585 6.652 41,767 -0.01(-0.20%)
Jan 16, 2013 6.739 6.739 6.639 6.665 15,246 -0.08(-1.19%)
Jan 15, 2013 6.625 6.800 6.625 6.746 52,428 +0.06(+0.90%)
Jan 14, 2013 6.645 6.699 6.605 6.686 23,310 -0.01(-0.10%)
Jan 11, 2013 6.753 6.753 6.605 6.692 19,860 -0.04(-0.60%)
Jan 10, 2013 6.779 6.779 6.665 6.732 44,417 +0.00(+0.00%)
Jan 09, 2013 6.753 6.773 6.605 6.732 31,610 +0.00(+0.00%)
Jan 08, 2013 6.806 6.846 6.625 6.732 38,175 -0.06(-0.89%)
Jan 07, 2013 6.846 6.907 6.746 6.793 59,747 -0.11(-1.65%)
Jan 04, 2013 6.880 7.007 6.813 6.907 50,428 +0.09(+1.38%)
Jan 03, 2013 6.974 7.001 6.759 6.813 60,893 -0.13(-1.93%)
Jan 02, 2013 7.021 7.209 6.846 6.947 224,417 +0.12(+1.77%)
Dec 31, 2012 6.572 6.934 6.572 6.826 62,997 +0.21(+3.14%)
Dec 28, 2012 6.753 6.759 6.511 6.618 21,243 -0.17(-2.47%)
Dec 27, 2012 6.820 6.820 6.515 6.786 36,640 -0.01(-0.10%)
Dec 26, 2012 6.813 6.846 6.605 6.793 41,479 +0.02(+0.30%)
Dec 24, 2012 6.947 6.947 6.712 6.773 36,782 -0.21(-2.98%)
Dec 21, 2012 6.927 6.987 6.773 6.981 238,006 +0.05(+0.77%)
Dec 20, 2012 6.813 6.934 6.736 6.927 116,570 +0.06(+0.88%)
Dec 19, 2012 6.833 6.873 6.726 6.867 48,327 +0.03(+0.49%)
Dec 18, 2012 6.672 6.833 6.605 6.833 74,511 +0.19(+2.93%)
Dec 17, 2012 6.350 6.659 6.323 6.639 54,993 +0.32(+5.10%)
Dec 14, 2012 6.384 6.384 6.277 6.317 66,264 -0.11(-1.77%)
Dec 13, 2012 6.525 6.525 6.310 6.431 41,342 -0.09(-1.44%)
Dec 12, 2012 6.732 6.732 6.431 6.525 65,159 -0.21(-3.18%)
Dec 11, 2012 6.551 6.746 6.384 6.739 55,147 +0.25(+3.93%)
Dec 10, 2012 6.458 6.484 6.297 6.484 48,096 +0.07(+1.04%)
Dec 07, 2012 6.558 6.558 6.297 6.417 60,445 -0.11(-1.64%)
Dec 06, 2012 6.511 6.525 6.397 6.525 24,359 +0.03(+0.52%)
Dec 05, 2012 6.471 6.525 6.347 6.491 52,418 +0.05(+0.73%)
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.