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, 2008 6.261 6.555 6.261 6.504 197,539 +0.12(+1.95%)
Jul 30, 2008 6.492 6.498 6.238 6.379 130,554 -0.08(-1.22%)
Jul 29, 2008 6.459 6.481 5.967 6.459 237,592 +0.49(+8.24%)
Jul 28, 2008 6.187 6.300 5.922 5.967 134,226 -0.26(-4.17%)
Jul 25, 2008 6.249 6.396 6.086 6.227 141,040 +0.05(+0.73%)
Jul 24, 2008 6.283 6.334 6.001 6.182 201,394 -0.06(-1.00%)
Jul 23, 2008 6.357 6.459 6.227 6.244 236,489 -0.11(-1.69%)
Jul 22, 2008 5.984 6.430 5.662 6.351 401,112 +0.41(+6.95%)
Jul 21, 2008 6.233 6.244 5.933 5.939 303,363 -0.28(-4.45%)
Jul 18, 2008 7.052 7.063 6.165 6.216 478,995 -0.85(-12.00%)
Jul 17, 2008 7.623 7.623 6.668 7.063 396,838 -0.50(-6.58%)
Jul 16, 2008 6.639 7.566 6.639 7.560 155,092 +0.87(+13.01%)
Jul 15, 2008 6.747 7.097 6.630 6.690 221,395 -0.16(-2.31%)
Jul 14, 2008 7.493 7.493 6.815 6.848 190,064 -0.54(-7.34%)
Jul 11, 2008 7.250 7.402 6.888 7.391 145,758 +0.08(+1.16%)
Jul 10, 2008 6.831 7.340 6.831 7.306 187,503 +0.45(+6.51%)
Jul 09, 2008 7.317 7.425 6.781 6.860 174,026 -0.41(-5.67%)
Jul 08, 2008 6.560 7.295 6.538 7.272 170,869 +0.73(+11.24%)
Jul 07, 2008 6.673 6.690 6.227 6.538 192,508 -0.15(-2.28%)
Jul 04, 2008 6.950 7.029 6.662 6.690 63,967 +0.00(+0.00%)
Jul 03, 2008 6.950 7.029 6.662 6.690 63,967 -0.24(-3.43%)
Jul 02, 2008 6.995 7.086 6.781 6.928 183,818 -0.08(-1.13%)
Jul 01, 2008 6.798 7.165 6.696 7.007 213,580 +0.12(+1.81%)
Jun 30, 2008 6.713 6.916 6.668 6.882 278,863 +0.17(+2.53%)
Jun 27, 2008 6.786 6.860 6.509 6.713 910,067 -0.10(-1.49%)
Jun 26, 2008 7.103 7.289 6.702 6.815 165,206 -0.37(-5.11%)
Jun 25, 2008 7.074 7.278 7.074 7.182 132,754 +0.11(+1.60%)
Jun 24, 2008 7.278 7.391 6.973 7.069 102,709 -0.29(-3.92%)
Jun 23, 2008 7.589 7.600 7.351 7.357 96,182 -0.19(-2.47%)
Jun 20, 2008 7.832 7.854 7.408 7.543 343,492 -0.33(-4.16%)
Jun 19, 2008 7.820 7.882 7.498 7.871 109,186 +0.04(+0.51%)
Jun 18, 2008 7.702 7.894 7.656 7.832 239,068 +0.11(+1.39%)
Jun 17, 2008 7.832 7.849 7.685 7.724 81,346 -0.11(-1.37%)
Jun 16, 2008 7.815 8.103 7.707 7.832 158,470 -0.01(-0.07%)
Jun 13, 2008 7.758 7.849 7.583 7.837 127,807 +0.16(+2.14%)
Jun 12, 2008 7.871 8.046 7.673 7.673 98,435 -0.12(-1.52%)
Jun 11, 2008 8.024 8.233 7.792 7.792 93,718 -0.27(-3.30%)
Jun 10, 2008 8.100 8.335 7.871 8.058 175,368 +0.07(+0.92%)
Jun 09, 2008 8.363 8.453 7.911 7.984 133,056 -0.33(-3.94%)
Jun 06, 2008 8.679 8.679 8.312 8.312 69,892 -0.45(-5.10%)
Jun 05, 2008 8.481 8.798 8.481 8.758 116,603 +0.28(+3.33%)
Jun 04, 2008 8.391 8.690 8.357 8.476 136,056 +0.03(+0.40%)
Jun 03, 2008 8.233 8.498 8.199 8.442 179,015 +0.26(+3.18%)
Jun 02, 2008 8.289 8.408 8.063 8.182 156,631 -0.15(-1.76%)
May 30, 2008 8.685 8.685 8.329 8.329 130,464 -0.34(-3.91%)
May 29, 2008 8.662 8.815 8.493 8.668 91,781 -0.01(-0.07%)
May 28, 2008 8.837 8.922 8.425 8.674 45,958 -0.10(-1.10%)
May 27, 2008 8.685 8.928 8.374 8.770 105,542 +0.07(+0.84%)
May 26, 2008 8.758 9.007 8.561 8.696 73,207 +0.00(+0.00%)
May 23, 2008 8.758 9.007 8.561 8.696 73,207 -0.12(-1.41%)
May 22, 2008 8.657 8.945 8.566 8.820 199,886 +0.18(+2.03%)
May 21, 2008 8.849 8.900 8.532 8.645 157,521 -0.17(-1.92%)
May 20, 2008 8.736 8.990 8.662 8.815 290,492 +0.02(+0.26%)
May 19, 2008 8.623 8.900 8.617 8.792 386,791 +0.06(+0.71%)
May 16, 2008 8.792 8.866 8.617 8.730 351,994 -0.01(-0.06%)
May 15, 2008 8.611 8.787 8.498 8.736 125,769 +0.15(+1.71%)
May 14, 2008 8.758 8.956 8.589 8.589 142,756 -0.15(-1.75%)
May 13, 2008 8.651 8.837 8.397 8.741 197,620 +0.07(+0.78%)
May 12, 2008 8.385 8.685 8.284 8.674 159,158 +0.33(+3.93%)
May 09, 2008 8.261 8.368 8.199 8.346 63,341 +0.01(+0.07%)
May 08, 2008 8.278 8.419 8.199 8.340 141,716 +0.11(+1.37%)
May 07, 2008 8.803 8.860 8.216 8.227 158,026 -0.59(-6.67%)
May 06, 2008 8.911 9.035 8.628 8.815 164,572 -0.16(-1.83%)
May 05, 2008 8.962 9.024 8.532 8.979 244,873 -0.06(-0.63%)
May 02, 2008 8.905 9.182 8.802 9.035 333,104 +0.11(+1.20%)
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.