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 27, 2009 3.718 3.967 3.543 3.741 80,081 -0.07(-1.93%)
Feb 26, 2009 3.871 4.057 3.684 3.814 121,518 -0.01(-0.30%)
Feb 25, 2009 4.097 4.097 3.695 3.825 100,721 -0.31(-7.39%)
Feb 24, 2009 3.729 4.136 3.729 4.131 154,596 +0.47(+12.81%)
Feb 23, 2009 3.893 3.893 3.633 3.662 68,248 -0.19(-4.99%)
Feb 20, 2009 3.814 3.910 3.701 3.854 81,757 -0.03(-0.87%)
Feb 19, 2009 4.023 4.091 3.882 3.888 55,179 -0.07(-1.71%)
Feb 18, 2009 4.091 4.147 3.842 3.955 55,313 -0.07(-1.82%)
Feb 17, 2009 4.300 4.390 4.018 4.029 188,092 -0.16(-3.78%)
Feb 13, 2009 4.238 4.289 4.034 4.187 74,504 +0.01(+0.27%)
Feb 12, 2009 4.080 4.215 4.046 4.176 124,880 +0.00(+0.00%)
Feb 11, 2009 4.040 4.232 4.040 4.176 42,704 +0.16(+3.94%)
Feb 10, 2009 4.379 4.441 4.018 4.018 111,267 -0.38(-8.61%)
Feb 09, 2009 4.379 4.447 4.283 4.396 44,613 -0.02(-0.51%)
Feb 06, 2009 4.362 4.478 4.221 4.419 171,225 +0.15(+3.44%)
Feb 05, 2009 4.283 4.492 4.198 4.272 82,493 -0.05(-1.05%)
Feb 04, 2009 4.492 4.690 4.317 4.317 168,257 -0.16(-3.66%)
Feb 03, 2009 4.594 4.594 4.292 4.481 81,038 -0.08(-1.73%)
Feb 02, 2009 4.351 4.729 4.351 4.560 154,502 +0.15(+3.33%)
Jan 30, 2009 4.447 4.577 4.413 4.413 87,533 +0.02(+0.39%)
Jan 29, 2009 4.503 4.701 4.323 4.396 46,703 -0.18(-3.95%)
Jan 28, 2009 4.724 4.797 4.470 4.577 157,987 +0.12(+2.79%)
Jan 27, 2009 4.628 4.628 4.436 4.453 96,883 -0.14(-3.07%)
Jan 26, 2009 4.588 4.746 4.520 4.594 125,839 +0.00(+0.00%)
Jan 23, 2009 4.600 4.786 4.537 4.594 96,562 +0.03(+0.62%)
Jan 22, 2009 5.176 5.176 4.532 4.566 132,702 -0.85(-15.75%)
Jan 21, 2009 5.012 5.424 4.792 5.419 59,076 +0.49(+9.98%)
Jan 20, 2009 5.475 5.598 4.927 4.927 113,230 -0.68(-12.10%)
Jan 16, 2009 5.696 5.713 5.255 5.605 77,380 -0.08(-1.49%)
Jan 15, 2009 5.244 5.690 5.085 5.690 61,962 +0.46(+8.75%)
Jan 14, 2009 5.487 5.764 5.232 5.232 66,112 -0.44(-7.77%)
Jan 13, 2009 5.453 5.741 5.368 5.673 39,539 +0.24(+4.37%)
Jan 12, 2009 5.481 5.820 5.430 5.436 45,006 -0.06(-1.03%)
Jan 09, 2009 5.803 6.006 5.492 5.492 111,395 -0.73(-11.80%)
Jan 08, 2009 5.893 6.233 5.893 6.227 39,589 +0.21(+3.57%)
Jan 07, 2009 6.097 6.131 5.933 6.012 36,283 -0.21(-3.45%)
Jan 06, 2009 6.131 6.515 6.080 6.227 28,629 +0.16(+2.70%)
Jan 05, 2009 6.498 6.498 5.973 6.063 50,296 -0.41(-6.37%)
Jan 02, 2009 6.391 6.515 6.193 6.475 42,826 +0.11(+1.78%)
Dec 31, 2008 6.182 6.555 6.125 6.362 111,517 +0.22(+3.59%)
Dec 30, 2008 6.086 6.199 5.970 6.142 62,367 +0.16(+2.64%)
Dec 29, 2008 6.300 6.300 5.899 5.984 52,020 -0.32(-5.11%)
Dec 26, 2008 6.233 6.306 6.091 6.306 25,624 +0.23(+3.72%)
Dec 24, 2008 6.153 6.295 5.662 6.080 53,143 -0.09(-1.47%)
Dec 23, 2008 6.046 6.362 5.905 6.170 53,425 +0.19(+3.12%)
Dec 22, 2008 6.001 6.108 5.718 5.984 158,817 +0.02(+0.38%)
Dec 19, 2008 6.216 6.442 5.701 5.961 255,723 +0.11(+1.83%)
Dec 18, 2008 6.131 6.346 5.826 5.854 64,523 -0.32(-5.13%)
Dec 17, 2008 5.995 6.357 5.939 6.170 90,482 +0.04(+0.65%)
Dec 16, 2008 5.543 6.148 5.492 6.131 147,722 +0.72(+13.38%)
Dec 15, 2008 5.662 6.057 5.357 5.408 72,816 -0.27(-4.78%)
Dec 12, 2008 5.097 5.684 5.097 5.679 88,887 +0.40(+7.49%)
Dec 11, 2008 5.430 5.679 5.261 5.283 82,555 -0.25(-4.49%)
Dec 10, 2008 5.854 6.136 5.515 5.532 66,291 -0.24(-4.21%)
Dec 09, 2008 6.074 6.402 5.775 5.775 83,142 -0.41(-6.58%)
Dec 08, 2008 5.684 6.204 5.374 6.182 150,007 +0.62(+11.07%)
Dec 05, 2008 5.136 5.605 5.085 5.566 105,411 +0.34(+6.60%)
Dec 04, 2008 5.345 5.651 5.159 5.221 128,156 -0.32(-5.71%)
Dec 03, 2008 5.306 5.588 5.001 5.537 151,007 +0.34(+6.52%)
Dec 02, 2008 4.769 5.249 4.526 5.198 87,938 +0.56(+12.06%)
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.