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 29, 2005 8.226 8.359 7.934 8.000 31,464 -0.22(-2.68%)
Jul 28, 2005 8.139 8.221 8.103 8.221 114,473 +0.07(+0.88%)
Jul 27, 2005 8.303 8.303 7.913 8.149 44,115 -0.41(-4.79%)
Jul 26, 2005 8.487 8.580 8.369 8.559 26,149 +0.11(+1.34%)
Jul 25, 2005 8.482 8.559 8.354 8.446 40,568 -0.06(-0.72%)
Jul 22, 2005 8.426 8.580 8.328 8.508 27,558 +0.21(+2.53%)
Jul 21, 2005 8.559 8.559 8.282 8.298 32,519 -0.20(-2.35%)
Jul 20, 2005 8.467 8.523 8.298 8.498 49,853 +0.04(+0.48%)
Jul 19, 2005 8.272 8.457 8.154 8.457 21,060 +0.22(+2.61%)
Jul 18, 2005 8.462 8.462 8.205 8.241 82,043 -0.26(-3.02%)
Jul 15, 2005 8.226 8.508 8.226 8.498 49,128 +0.21(+2.54%)
Jul 14, 2005 8.523 8.533 8.231 8.287 90,552 -0.12(-1.40%)
Jul 13, 2005 8.421 8.472 8.400 8.405 16,573 -0.03(-0.30%)
Jul 12, 2005 8.482 8.498 8.385 8.431 30,153 -0.07(-0.78%)
Jul 11, 2005 8.328 8.518 7.980 8.498 74,457 +0.19(+2.35%)
Jul 08, 2005 8.211 8.328 8.077 8.303 54,798 +0.10(+1.25%)
Jul 07, 2005 8.036 8.236 7.954 8.200 63,591 +0.02(+0.19%)
Jul 06, 2005 8.277 8.277 8.123 8.185 44,158 -0.07(-0.81%)
Jul 05, 2005 8.144 8.272 8.052 8.252 66,729 +0.17(+2.09%)
Jul 01, 2005 8.036 8.149 8.000 8.082 27,316 +0.08(+1.02%)
Jun 30, 2005 8.067 8.134 7.990 8.000 67,144 +0.04(+0.52%)
Jun 29, 2005 7.872 7.990 7.842 7.959 41,130 -0.10(-1.27%)
Jun 28, 2005 7.924 8.062 7.847 8.062 71,314 +0.26(+3.28%)
Jun 27, 2005 7.749 7.908 7.667 7.806 51,643 +0.04(+0.53%)
Jun 24, 2005 7.462 7.934 7.442 7.765 226,081 +0.28(+3.77%)
Jun 23, 2005 7.662 7.662 7.478 7.483 40,693 -0.18(-2.34%)
Jun 22, 2005 7.667 7.683 7.565 7.662 70,567 +0.04(+0.54%)
Jun 21, 2005 7.514 7.642 7.493 7.621 59,521 +0.06(+0.75%)
Jun 20, 2005 7.647 7.770 7.534 7.565 246,004 -0.10(-1.27%)
Jun 17, 2005 8.036 8.205 7.626 7.662 326,876 -0.35(-4.35%)
Jun 16, 2005 7.534 8.062 7.483 8.011 76,408 +0.46(+6.04%)
Jun 15, 2005 7.514 7.555 7.380 7.555 96,792 -0.06(-0.81%)
Jun 14, 2005 7.539 7.616 7.539 7.616 22,475 +0.03(+0.41%)
Jun 13, 2005 7.539 7.611 7.493 7.585 41,065 +0.00(+0.00%)
Jun 10, 2005 7.616 7.616 7.549 7.585 36,443 +0.05(+0.61%)
Jun 09, 2005 7.534 7.596 7.508 7.539 37,337 -0.01(-0.07%)
Jun 08, 2005 7.590 7.606 7.503 7.544 64,503 -0.02(-0.27%)
Jun 07, 2005 7.611 7.734 7.534 7.565 108,794 -0.02(-0.27%)
Jun 06, 2005 7.667 7.667 7.534 7.585 65,422 -0.07(-0.94%)
Jun 03, 2005 7.790 7.836 7.339 7.657 149,278 -0.11(-1.39%)
Jun 02, 2005 7.872 7.939 7.719 7.765 62,027 -0.18(-2.26%)
Jun 01, 2005 7.852 8.057 7.775 7.944 41,941 +0.14(+1.84%)
May 31, 2005 7.893 8.011 7.785 7.801 23,562 -0.07(-0.85%)
May 27, 2005 8.057 8.149 7.760 7.867 63,496 -0.33(-4.06%)
May 26, 2005 8.113 8.200 8.041 8.200 21,872 +0.12(+1.46%)
May 25, 2005 8.328 8.328 8.072 8.082 40,410 -0.13(-1.62%)
May 24, 2005 8.123 8.308 8.123 8.216 57,363 +0.00(+0.00%)
May 23, 2005 8.282 8.282 8.185 8.216 48,462 -0.04(-0.50%)
May 20, 2005 8.231 8.328 8.108 8.257 63,385 -0.11(-1.35%)
May 19, 2005 8.457 8.482 8.359 8.369 21,462 +0.02(+0.18%)
May 18, 2005 8.200 8.451 8.200 8.354 52,681 +0.18(+2.19%)
May 17, 2005 7.954 8.262 7.944 8.175 46,027 +0.12(+1.53%)
May 16, 2005 7.836 8.159 7.693 8.052 87,126 +0.47(+6.15%)
May 13, 2005 7.816 7.944 7.580 7.585 45,561 -0.08(-1.00%)
May 12, 2005 7.939 8.016 7.652 7.662 28,408 -0.22(-2.80%)
May 11, 2005 8.139 8.139 7.693 7.883 49,293 -0.15(-1.91%)
May 10, 2005 8.098 8.252 7.944 8.036 40,833 -0.05(-0.57%)
May 09, 2005 8.011 8.103 7.995 8.082 35,288 +0.13(+1.68%)
May 06, 2005 8.026 8.062 7.949 7.949 14,368 +0.06(+0.71%)
May 05, 2005 8.011 8.031 7.852 7.893 42,784 -0.09(-1.09%)
May 04, 2005 7.770 8.006 7.688 7.980 53,687 +0.28(+3.59%)
May 03, 2005 7.683 7.816 7.652 7.703 38,172 +0.05(+0.67%)
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.