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

Lakeland Bancorp Inc (NQ: LBAI )

13.20 -0.11 (-0.83%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Dec 31, 2004 9.118 9.174 8.995 8.995 31,413 -0.21(-2.28%)
Dec 30, 2004 9.195 9.220 9.179 9.205 12,487 +0.00(+0.00%)
Dec 29, 2004 8.974 9.297 8.969 9.205 19,121 -0.07(-0.72%)
Dec 28, 2004 9.297 9.297 9.210 9.271 19,901 +0.11(+1.17%)
Dec 27, 2004 9.131 9.266 9.056 9.164 14,438 -0.05(-0.56%)
Dec 23, 2004 8.887 9.220 8.887 9.215 4,487 +0.01(+0.06%)
Dec 22, 2004 9.220 9.225 9.143 9.210 25,364 +0.01(+0.11%)
Dec 21, 2004 9.148 9.236 9.148 9.200 34,535 +0.14(+1.58%)
Dec 20, 2004 8.949 9.169 8.918 9.056 240,186 +0.02(+0.17%)
Dec 17, 2004 9.097 9.133 8.949 9.041 64,973 -0.08(-0.90%)
Dec 16, 2004 8.969 9.200 8.938 9.123 53,461 -0.07(-0.73%)
Dec 15, 2004 9.220 9.225 9.113 9.189 37,071 +0.05(+0.56%)
Dec 14, 2004 9.123 9.323 9.102 9.138 49,168 -0.19(-2.03%)
Dec 13, 2004 9.369 9.369 9.066 9.328 45,852 +0.07(+0.78%)
Dec 10, 2004 9.369 9.369 8.984 9.256 75,899 +0.15(+1.69%)
Dec 09, 2004 8.949 9.333 8.908 9.102 27,901 +0.01(+0.11%)
Dec 08, 2004 8.820 9.200 8.820 9.092 61,851 +0.17(+1.90%)
Dec 07, 2004 8.918 9.102 8.872 8.923 68,680 -0.01(-0.06%)
Dec 06, 2004 9.266 9.297 8.928 8.928 37,852 -0.37(-4.02%)
Dec 03, 2004 9.369 9.369 9.287 9.302 38,827 -0.02(-0.22%)
Dec 02, 2004 9.312 9.353 9.287 9.323 54,046 +0.01(+0.11%)
Dec 01, 2004 9.271 9.343 9.184 9.312 74,729 +0.04(+0.39%)
Nov 30, 2004 9.456 9.456 9.230 9.277 60,485 +0.06(+0.67%)
Nov 29, 2004 9.338 9.338 9.143 9.215 75,899 -0.04(-0.39%)
Nov 26, 2004 9.046 9.328 9.046 9.251 12,097 +0.05(+0.56%)
Nov 24, 2004 8.887 9.456 8.887 9.200 94,045 +0.08(+0.84%)
Nov 23, 2004 9.051 9.154 8.851 9.123 73,558 +0.07(+0.79%)
Nov 22, 2004 8.769 9.051 8.769 9.051 44,681 +0.17(+1.96%)
Nov 19, 2004 8.882 8.964 8.779 8.877 48,388 -0.12(-1.31%)
Nov 18, 2004 8.902 9.000 8.892 8.995 56,973 +0.03(+0.29%)
Nov 17, 2004 8.913 9.010 8.913 8.969 38,437 +0.05(+0.57%)
Nov 16, 2004 8.918 8.933 8.790 8.918 44,095 +0.09(+1.05%)
Nov 15, 2004 8.836 8.846 8.733 8.826 56,388 +0.06(+0.70%)
Nov 12, 2004 8.790 8.790 8.677 8.764 35,901 +0.05(+0.53%)
Nov 11, 2004 8.713 8.728 8.621 8.718 69,070 -0.02(-0.18%)
Nov 10, 2004 8.646 8.738 8.610 8.733 39,803 +0.06(+0.65%)
Nov 09, 2004 8.718 8.718 8.646 8.677 19,511 +0.09(+1.07%)
Nov 08, 2004 8.708 8.708 8.585 8.585 13,072 -0.10(-1.18%)
Nov 05, 2004 8.662 8.687 8.574 8.687 53,461 +0.02(+0.18%)
Nov 04, 2004 8.533 8.677 8.533 8.672 23,608 +0.01(+0.12%)
Nov 03, 2004 8.662 8.718 8.523 8.662 22,438 +0.12(+1.44%)
Nov 02, 2004 8.861 8.861 8.523 8.539 23,023 -0.12(-1.36%)
Nov 01, 2004 8.508 8.708 8.508 8.656 7,024 +0.14(+1.69%)
Oct 29, 2004 8.662 8.708 8.477 8.513 16,975 -0.12(-1.42%)
Oct 28, 2004 8.610 8.703 8.518 8.636 15,023 -0.05(-0.53%)
Oct 27, 2004 8.636 8.718 8.600 8.682 66,729 +0.03(+0.36%)
Oct 26, 2004 8.559 8.651 8.303 8.651 32,584 +0.17(+1.99%)
Oct 25, 2004 8.200 8.564 8.200 8.482 63,607 +0.26(+3.18%)
Oct 22, 2004 8.477 8.477 8.221 8.221 21,852 -0.25(-2.91%)
Oct 21, 2004 8.298 8.503 8.262 8.467 39,413 +0.06(+0.73%)
Oct 20, 2004 8.359 8.544 8.318 8.405 13,072 +0.07(+0.86%)
Oct 19, 2004 8.574 8.600 8.323 8.334 25,169 -0.16(-1.93%)
Oct 18, 2004 8.287 8.539 8.257 8.498 22,633 +0.22(+2.66%)
Oct 15, 2004 8.318 8.482 8.236 8.277 59,314 +0.06(+0.75%)
Oct 14, 2004 8.364 8.375 8.216 8.216 26,925 -0.15(-1.78%)
Oct 13, 2004 8.569 8.585 8.354 8.364 25,950 -0.13(-1.57%)
Oct 12, 2004 8.626 8.626 8.410 8.498 12,292 -0.04(-0.48%)
Oct 11, 2004 8.682 8.682 8.328 8.539 14,243 +0.05(+0.60%)
Oct 08, 2004 8.590 8.590 8.399 8.487 10,926 -0.04(-0.42%)
Oct 07, 2004 8.682 8.682 8.482 8.523 18,535 -0.16(-1.89%)
Oct 06, 2004 8.646 8.687 8.482 8.687 14,243 +0.17(+2.05%)
Oct 05, 2004 8.631 8.646 8.467 8.513 4,292 -0.11(-1.25%)
Oct 04, 2004 8.513 8.636 8.513 8.621 13,072 +0.06(+0.66%)
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.