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 (%)
Jul 31, 2015 8.755 8.778 8.573 8.596 89,405 -0.13(-1.44%)
Jul 30, 2015 8.608 8.744 8.585 8.721 70,787 +0.05(+0.52%)
Jul 29, 2015 8.668 8.744 8.638 8.676 52,076 -0.04(-0.43%)
Jul 28, 2015 8.706 8.789 8.593 8.713 51,388 +0.02(+0.26%)
Jul 27, 2015 8.774 8.774 8.683 8.691 45,176 -0.08(-0.95%)
Jul 24, 2015 8.910 8.932 8.721 8.774 90,991 -0.16(-1.78%)
Jul 23, 2015 9.197 9.197 8.887 8.932 83,640 -0.22(-2.39%)
Jul 22, 2015 9.106 9.416 9.091 9.151 49,648 -0.08(-0.82%)
Jul 21, 2015 9.355 9.378 9.197 9.227 37,850 -0.08(-0.81%)
Jul 20, 2015 9.363 9.378 9.265 9.302 22,178 -0.01(-0.08%)
Jul 17, 2015 9.325 9.370 9.287 9.310 51,911 -0.03(-0.32%)
Jul 16, 2015 9.295 9.355 9.234 9.340 31,154 +0.09(+0.98%)
Jul 15, 2015 9.348 9.408 9.212 9.250 38,645 -0.07(-0.73%)
Jul 14, 2015 9.325 9.408 9.295 9.318 47,508 -0.02(-0.24%)
Jul 13, 2015 9.318 9.438 9.219 9.340 69,147 +0.09(+0.98%)
Jul 10, 2015 9.174 9.280 9.136 9.250 68,939 +0.16(+1.74%)
Jul 09, 2015 9.129 9.151 9.008 9.091 61,871 +0.05(+0.50%)
Jul 08, 2015 9.053 9.106 8.932 9.046 46,414 -0.08(-0.83%)
Jul 07, 2015 8.985 9.234 8.910 9.121 80,823 +0.06(+0.67%)
Jul 06, 2015 8.940 9.106 8.917 9.061 64,514 +0.04(+0.42%)
Jul 02, 2015 9.204 9.023 9.023 9.023 50,723 -0.17(-1.81%)
Jul 01, 2015 9.106 9.197 8.955 9.189 94,698 +0.21(+2.35%)
Jun 30, 2015 9.144 9.167 8.978 8.978 90,928 -0.10(-1.08%)
Jun 29, 2015 9.068 9.234 9.031 9.076 135,798 -0.16(-1.72%)
Jun 26, 2015 9.099 9.242 9.016 9.234 369,919 +0.18(+2.00%)
Jun 25, 2015 9.136 9.234 9.013 9.053 77,926 -0.02(-0.25%)
Jun 24, 2015 9.212 9.227 8.955 9.076 129,881 -0.16(-1.72%)
Jun 23, 2015 8.963 9.280 8.872 9.234 149,760 +0.32(+3.64%)
Jun 22, 2015 8.917 9.053 8.895 8.910 88,323 +0.08(+0.85%)
Jun 19, 2015 8.789 8.910 8.744 8.834 246,028 +0.02(+0.17%)
Jun 18, 2015 8.789 8.978 8.713 8.819 151,136 +0.10(+1.13%)
Jun 17, 2015 8.751 8.842 8.676 8.721 139,563 +0.04(+0.43%)
Jun 16, 2015 8.615 8.827 8.615 8.683 92,236 +0.01(+0.09%)
Jun 15, 2015 8.615 8.902 8.615 8.676 120,725 -0.08(-0.86%)
Jun 12, 2015 8.781 8.781 8.676 8.751 130,010 -0.05(-0.51%)
Jun 11, 2015 8.804 8.895 8.751 8.797 64,645 -0.02(-0.26%)
Jun 10, 2015 8.751 8.895 8.744 8.819 128,989 +0.14(+1.65%)
Jun 09, 2015 8.766 8.834 8.653 8.676 46,899 -0.02(-0.26%)
Jun 08, 2015 8.706 8.849 8.676 8.698 75,142 +0.00(+0.00%)
Jun 05, 2015 8.721 8.880 8.653 8.698 106,777 +0.02(+0.17%)
Jun 04, 2015 8.751 8.759 8.646 8.683 42,571 -0.13(-1.46%)
Jun 03, 2015 8.617 8.849 8.617 8.812 98,164 +0.14(+1.57%)
Jun 02, 2015 8.555 8.880 8.555 8.676 74,879 +0.10(+1.14%)
Jun 01, 2015 8.721 8.721 8.495 8.578 61,537 -0.05(-0.61%)
May 29, 2015 8.721 8.895 8.585 8.630 87,312 -0.14(-1.55%)
May 28, 2015 8.797 8.849 8.593 8.766 96,730 -0.05(-0.51%)
May 27, 2015 8.683 8.834 8.570 8.812 75,452 +0.13(+1.48%)
May 26, 2015 8.804 8.804 8.578 8.683 73,045 -0.17(-1.96%)
May 22, 2015 8.902 8.857 8.857 8.857 122,373 -0.04(-0.42%)
May 21, 2015 8.932 8.970 8.827 8.895 49,118 -0.04(-0.42%)
May 20, 2015 8.970 8.970 8.849 8.932 43,699 +0.02(+0.17%)
May 19, 2015 8.872 8.940 8.789 8.917 78,517 +0.06(+0.68%)
May 18, 2015 8.721 8.920 8.721 8.857 58,584 +0.15(+1.73%)
May 15, 2015 8.849 8.849 8.623 8.706 100,806 -0.12(-1.37%)
May 14, 2015 8.759 8.849 8.691 8.827 48,452 +0.11(+1.30%)
May 13, 2015 8.691 8.744 8.646 8.713 19,285 +0.01(+0.09%)
May 12, 2015 8.706 8.713 8.510 8.706 71,939 +0.00(+0.00%)
May 11, 2015 8.608 8.721 8.593 8.706 58,430 +0.08(+0.87%)
May 08, 2015 8.713 8.713 8.464 8.630 58,829 +0.04(+0.44%)
May 07, 2015 8.570 8.683 8.495 8.593 83,201 -0.01(-0.09%)
May 06, 2015 8.570 8.630 8.457 8.600 91,073 +0.03(+0.35%)
May 05, 2015 8.608 8.887 8.464 8.570 299,847 +0.04(+0.44%)
May 04, 2015 8.532 8.668 8.502 8.532 38,117 +0.04(+0.44%)
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.