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, 2006 8.052 8.082 7.959 7.985 99,278 -0.07(-0.83%)
Feb 27, 2006 8.103 8.200 8.021 8.052 32,295 -0.09(-1.13%)
Feb 24, 2006 8.077 8.144 8.052 8.144 100,876 +0.06(+0.76%)
Feb 23, 2006 8.118 8.226 8.047 8.082 50,446 -0.07(-0.88%)
Feb 22, 2006 8.031 8.195 8.000 8.154 13,609 +0.17(+2.12%)
Feb 21, 2006 8.088 8.164 7.975 7.985 28,539 -0.16(-1.95%)
Feb 17, 2006 8.200 8.200 8.041 8.144 35,050 -0.03(-0.38%)
Feb 16, 2006 8.041 8.200 7.959 8.175 67,119 +0.13(+1.66%)
Feb 15, 2006 7.847 8.041 7.801 8.041 43,247 +0.12(+1.55%)
Feb 14, 2006 7.842 7.944 7.667 7.918 27,491 +0.12(+1.58%)
Feb 13, 2006 7.744 7.795 7.688 7.795 17,739 -0.03(-0.39%)
Feb 10, 2006 7.734 7.836 7.534 7.826 28,857 +0.14(+1.80%)
Feb 09, 2006 7.739 7.739 7.585 7.688 40,507 -0.02(-0.20%)
Feb 08, 2006 7.662 7.713 7.611 7.703 10,977 +0.06(+0.74%)
Feb 07, 2006 7.596 7.713 7.519 7.647 27,702 +0.01(+0.13%)
Feb 06, 2006 7.626 7.637 7.529 7.637 24,067 -0.02(-0.20%)
Feb 03, 2006 7.678 7.708 7.565 7.652 46,441 -0.01(-0.13%)
Feb 02, 2006 7.862 7.903 7.637 7.662 115,876 -0.28(-3.55%)
Feb 01, 2006 7.944 8.036 7.898 7.944 29,698 -0.08(-1.02%)
Jan 31, 2006 7.811 8.067 7.770 8.026 35,110 +0.14(+1.75%)
Jan 30, 2006 8.006 8.021 7.852 7.888 32,008 -0.12(-1.47%)
Jan 27, 2006 7.939 8.036 7.831 8.006 31,829 +0.20(+2.56%)
Jan 26, 2006 7.683 8.021 7.565 7.806 70,079 +0.20(+2.63%)
Jan 25, 2006 7.652 7.678 7.503 7.606 43,491 +0.03(+0.34%)
Jan 24, 2006 7.560 7.647 7.560 7.580 28,584 +0.04(+0.54%)
Jan 23, 2006 7.514 7.580 7.380 7.539 143,077 +0.12(+1.66%)
Jan 20, 2006 7.637 7.637 7.411 7.416 48,443 -0.11(-1.43%)
Jan 19, 2006 7.462 7.616 7.457 7.524 43,690 -0.10(-1.34%)
Jan 18, 2006 7.473 7.626 7.467 7.626 13,970 +0.04(+0.47%)
Jan 17, 2006 7.473 7.590 7.457 7.590 27,716 +0.04(+0.54%)
Jan 13, 2006 7.473 7.555 7.447 7.549 22,966 +0.07(+0.96%)
Jan 12, 2006 7.596 7.596 7.457 7.478 55,607 -0.12(-1.55%)
Jan 11, 2006 7.678 7.734 7.555 7.596 47,820 -0.14(-1.85%)
Jan 10, 2006 7.549 7.739 7.549 7.739 49,118 +0.10(+1.34%)
Jan 09, 2006 7.534 7.637 7.514 7.637 19,786 +0.13(+1.78%)
Jan 06, 2006 7.432 7.508 7.406 7.503 35,403 +0.07(+0.97%)
Jan 05, 2006 7.503 7.503 7.385 7.432 42,837 -0.09(-1.16%)
Jan 04, 2006 7.483 7.544 7.401 7.519 32,814 +0.06(+0.82%)
Jan 03, 2006 7.688 7.688 7.411 7.457 149,432 -0.08(-1.02%)
Dec 30, 2005 7.580 7.637 7.493 7.534 60,928 -0.05(-0.68%)
Dec 29, 2005 7.816 7.867 7.585 7.585 28,320 -0.18(-2.37%)
Dec 28, 2005 7.872 7.872 7.734 7.770 4,097 -0.02(-0.20%)
Dec 27, 2005 7.734 7.836 7.734 7.785 17,365 -0.09(-1.17%)
Dec 23, 2005 7.918 7.918 7.826 7.877 3,865 -0.02(-0.19%)
Dec 22, 2005 7.862 7.908 7.744 7.893 17,831 +0.17(+2.19%)
Dec 21, 2005 7.790 7.877 7.724 7.724 10,265 -0.01(-0.13%)
Dec 20, 2005 7.637 7.801 7.626 7.734 64,015 +0.07(+0.94%)
Dec 19, 2005 7.744 7.831 7.637 7.662 64,965 -0.17(-2.22%)
Dec 16, 2005 7.934 7.934 7.744 7.836 230,916 -0.08(-0.97%)
Dec 15, 2005 8.144 8.144 7.842 7.913 86,424 -0.18(-2.22%)
Dec 14, 2005 8.047 8.246 8.036 8.093 26,467 +0.05(+0.64%)
Dec 13, 2005 7.995 8.159 7.934 8.041 31,538 +0.01(+0.06%)
Dec 12, 2005 7.918 8.036 7.903 8.036 35,409 +0.07(+0.90%)
Dec 09, 2005 7.888 7.965 7.888 7.965 6,438 +0.04(+0.45%)
Dec 08, 2005 7.836 8.036 7.754 7.929 26,461 +0.08(+1.05%)
Dec 07, 2005 7.918 8.067 7.754 7.847 43,653 -0.20(-2.48%)
Dec 06, 2005 8.205 8.246 7.965 8.047 31,128 -0.10(-1.26%)
Dec 05, 2005 8.200 8.236 8.103 8.149 31,840 +0.07(+0.82%)
Dec 02, 2005 8.011 8.149 7.898 8.082 22,366 -0.01(-0.06%)
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.