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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 6.478 6.498 6.270 6.404 138,618 -0.05(-0.73%)
Nov 29, 2012 6.431 6.471 6.364 6.451 50,390 +0.08(+1.26%)
Nov 28, 2012 6.236 6.370 6.203 6.370 29,114 +0.08(+1.28%)
Nov 27, 2012 6.350 6.364 6.256 6.290 37,080 -0.05(-0.74%)
Nov 26, 2012 6.317 6.417 6.169 6.337 41,092 -0.01(-0.11%)
Nov 23, 2012 6.203 6.344 6.189 6.344 22,461 +0.17(+2.83%)
Nov 21, 2012 6.163 6.204 6.008 6.169 19,516 +0.05(+0.77%)
Nov 20, 2012 6.102 6.142 6.035 6.122 28,844 -0.01(-0.22%)
Nov 19, 2012 5.901 6.163 5.888 6.136 91,640 +0.35(+6.03%)
Nov 16, 2012 5.633 5.821 5.633 5.787 72,974 +0.12(+2.13%)
Nov 15, 2012 5.874 6.055 5.572 5.666 73,546 -0.19(-3.21%)
Nov 14, 2012 6.227 6.227 5.713 5.854 114,483 -0.34(-5.52%)
Nov 13, 2012 6.183 6.250 6.176 6.196 19,643 -0.01(-0.22%)
Nov 12, 2012 6.263 6.303 6.183 6.209 13,305 -0.01(-0.11%)
Nov 09, 2012 6.196 6.374 6.142 6.216 49,380 -0.03(-0.43%)
Nov 08, 2012 6.377 6.491 6.243 6.243 53,885 -0.11(-1.69%)
Nov 07, 2012 6.625 6.625 6.344 6.350 93,127 -0.38(-5.58%)
Nov 06, 2012 6.692 6.806 6.659 6.726 21,182 +0.12(+1.83%)
Nov 05, 2012 6.578 6.679 6.538 6.605 34,749 +0.04(+0.61%)
Nov 02, 2012 6.846 6.846 6.531 6.565 65,583 -0.23(-3.45%)
Nov 01, 2012 6.672 6.873 6.565 6.800 93,856 +0.14(+2.11%)
Oct 31, 2012 6.753 6.766 6.531 6.659 81,666 -0.08(-1.19%)
Oct 26, 2012 6.786 6.739 6.739 6.739 23,726 -0.04(-0.59%)
Oct 25, 2012 6.739 6.819 6.713 6.779 50,157 +0.13(+1.90%)
Oct 24, 2012 6.659 6.666 6.593 6.653 20,844 +0.02(+0.30%)
Oct 23, 2012 6.513 6.646 6.426 6.633 34,822 +0.04(+0.61%)
Oct 19, 2012 6.679 6.719 6.466 6.593 116,393 -0.15(-2.17%)
Oct 18, 2012 6.952 7.052 6.733 6.739 91,047 -0.29(-4.17%)
Oct 17, 2012 7.059 7.105 6.846 7.032 140,884 -0.05(-0.66%)
Oct 16, 2012 7.179 7.212 7.006 7.079 33,782 -0.03(-0.47%)
Oct 15, 2012 7.085 7.159 7.032 7.112 32,507 +0.06(+0.85%)
Oct 12, 2012 7.152 7.152 7.026 7.052 27,142 -0.12(-1.67%)
Oct 11, 2012 7.205 7.285 7.125 7.172 24,062 +0.03(+0.47%)
Oct 10, 2012 7.019 7.139 7.012 7.139 38,199 +0.15(+2.19%)
Oct 09, 2012 7.066 7.084 6.932 6.986 22,069 -0.07(-1.04%)
Oct 08, 2012 7.125 7.205 7.032 7.059 18,003 -0.10(-1.40%)
Oct 05, 2012 7.139 7.259 7.112 7.159 37,954 +0.05(+0.66%)
Oct 04, 2012 7.079 7.119 6.892 7.112 48,948 +0.09(+1.23%)
Oct 03, 2012 7.059 7.172 6.972 7.026 30,950 -0.01(-0.09%)
Oct 02, 2012 7.119 7.119 6.979 7.032 49,379 -0.05(-0.66%)
Oct 01, 2012 6.952 7.132 6.872 7.079 52,368 +0.19(+2.71%)
Sep 28, 2012 7.119 7.132 6.859 6.892 394,585 -0.28(-3.90%)
Sep 27, 2012 7.192 7.232 7.020 7.172 67,486 +0.01(+0.19%)
Sep 26, 2012 7.079 7.185 7.079 7.159 87,444 +0.09(+1.32%)
Sep 25, 2012 7.179 7.179 7.039 7.066 99,219 -0.08(-1.12%)
Sep 24, 2012 7.092 7.172 7.072 7.145 68,207 +0.01(+0.19%)
Sep 21, 2012 6.992 7.170 6.959 7.132 167,444 +0.29(+4.18%)
Sep 20, 2012 6.979 6.992 6.806 6.846 44,522 -0.17(-2.47%)
Sep 19, 2012 7.119 7.119 6.892 7.019 99,040 -0.06(-0.85%)
Sep 18, 2012 7.039 7.185 6.912 7.079 60,523 -0.01(-0.09%)
Sep 17, 2012 7.046 7.105 6.959 7.085 41,782 +0.00(+0.00%)
Sep 14, 2012 6.986 7.212 6.859 7.085 95,627 +0.15(+2.11%)
Sep 13, 2012 6.653 6.952 6.606 6.939 104,892 +0.28(+4.20%)
Sep 12, 2012 6.726 6.806 6.633 6.659 188,167 -0.06(-0.89%)
Sep 11, 2012 6.699 6.753 6.613 6.719 30,952 +0.03(+0.40%)
Sep 10, 2012 6.806 6.866 6.686 6.693 58,797 -0.14(-2.05%)
Sep 07, 2012 6.852 6.912 6.772 6.832 55,313 -0.03(-0.39%)
Sep 06, 2012 6.832 6.992 6.739 6.859 210,866 +0.08(+1.18%)
Sep 05, 2012 6.832 6.839 6.759 6.779 64,111 -0.01(-0.20%)
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.