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

Lakeland Bancorp Inc (NQ: LBAI )

12.52 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2005 8.221 8.380 8.180 8.380 34,108 +0.06(+0.68%)
Feb 28, 2005 8.323 8.380 8.144 8.323 67,839 +0.05(+0.56%)
Feb 25, 2005 8.272 8.277 8.195 8.277 31,809 +0.02(+0.19%)
Feb 24, 2005 8.293 8.313 8.149 8.262 66,760 +0.09(+1.07%)
Feb 23, 2005 8.328 8.328 8.164 8.175 49,083 -0.06(-0.68%)
Feb 22, 2005 8.380 8.395 8.185 8.231 159,276 -0.17(-2.01%)
Feb 18, 2005 8.513 8.564 8.287 8.400 39,112 -0.01(-0.06%)
Feb 17, 2005 8.467 8.585 8.405 8.405 53,139 -0.08(-0.91%)
Feb 16, 2005 8.528 8.554 8.421 8.482 85,280 -0.02(-0.24%)
Feb 15, 2005 8.477 8.544 8.303 8.503 117,010 +0.11(+1.28%)
Feb 14, 2005 8.426 8.457 8.339 8.395 33,710 +0.02(+0.18%)
Feb 11, 2005 8.287 8.446 8.287 8.380 56,448 +0.07(+0.86%)
Feb 10, 2005 8.303 8.457 8.236 8.308 66,801 +0.11(+1.31%)
Feb 09, 2005 8.328 8.457 8.200 8.200 117,868 -0.25(-2.97%)
Feb 08, 2005 8.390 8.457 8.390 8.451 43,290 +0.11(+1.29%)
Feb 07, 2005 8.400 8.416 8.277 8.344 26,241 -0.02(-0.25%)
Feb 04, 2005 8.252 8.410 8.241 8.364 56,474 +0.06(+0.68%)
Feb 03, 2005 8.385 8.400 8.241 8.308 25,612 -0.08(-0.98%)
Feb 02, 2005 8.175 8.426 8.175 8.390 44,927 +0.05(+0.61%)
Feb 01, 2005 8.405 8.431 8.293 8.339 26,676 -0.13(-1.57%)
Jan 31, 2005 8.385 8.472 8.293 8.472 85,973 +0.26(+3.18%)
Jan 28, 2005 8.513 8.513 8.200 8.211 139,587 -0.18(-2.14%)
Jan 27, 2005 8.257 8.610 8.257 8.390 97,022 +0.03(+0.31%)
Jan 26, 2005 8.303 8.369 8.205 8.364 53,432 +0.18(+2.19%)
Jan 25, 2005 8.139 8.200 8.098 8.185 32,593 +0.17(+2.18%)
Jan 24, 2005 8.221 8.241 7.959 8.011 116,596 -0.08(-0.95%)
Jan 21, 2005 8.277 8.298 8.082 8.088 57,746 -0.07(-0.82%)
Jan 20, 2005 8.349 8.349 8.082 8.154 147,899 -0.23(-2.75%)
Jan 19, 2005 8.662 8.662 8.380 8.385 41,512 -0.23(-2.62%)
Jan 18, 2005 8.610 8.656 8.457 8.610 61,814 +0.10(+1.14%)
Jan 14, 2005 8.754 8.754 8.457 8.513 24,163 +0.03(+0.30%)
Jan 13, 2005 8.831 8.831 8.457 8.487 33,272 -0.08(-0.96%)
Jan 12, 2005 8.544 8.636 8.503 8.569 38,556 +0.03(+0.30%)
Jan 11, 2005 8.539 8.692 8.508 8.544 39,918 -0.04(-0.48%)
Jan 10, 2005 8.692 8.928 8.564 8.585 154,546 -0.06(-0.65%)
Jan 07, 2005 8.872 8.872 8.605 8.641 47,311 -0.17(-1.98%)
Jan 06, 2005 8.892 8.892 8.779 8.815 43,186 +0.02(+0.23%)
Jan 05, 2005 8.954 8.964 8.774 8.795 64,036 -0.21(-2.33%)
Jan 04, 2005 9.118 9.164 8.959 9.005 444,598 +0.03(+0.29%)
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.