Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Bancorp Inc (NQ: LBAI )

13.31 +0.19 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2012 6.572 6.934 6.572 6.826 62,997 +0.21(+3.14%)
Dec 28, 2012 6.753 6.759 6.511 6.618 21,243 -0.17(-2.47%)
Dec 27, 2012 6.820 6.820 6.515 6.786 36,640 -0.01(-0.10%)
Dec 26, 2012 6.813 6.846 6.605 6.793 41,479 +0.02(+0.30%)
Dec 24, 2012 6.947 6.947 6.712 6.773 36,782 -0.21(-2.98%)
Dec 21, 2012 6.927 6.987 6.773 6.981 238,006 +0.05(+0.77%)
Dec 20, 2012 6.813 6.934 6.736 6.927 116,570 +0.06(+0.88%)
Dec 19, 2012 6.833 6.873 6.726 6.867 48,327 +0.03(+0.49%)
Dec 18, 2012 6.672 6.833 6.605 6.833 74,511 +0.19(+2.93%)
Dec 17, 2012 6.350 6.659 6.323 6.639 54,993 +0.32(+5.10%)
Dec 14, 2012 6.384 6.384 6.277 6.317 66,264 -0.11(-1.77%)
Dec 13, 2012 6.525 6.525 6.310 6.431 41,342 -0.09(-1.44%)
Dec 12, 2012 6.732 6.732 6.431 6.525 65,159 -0.21(-3.18%)
Dec 11, 2012 6.551 6.746 6.384 6.739 55,147 +0.25(+3.93%)
Dec 10, 2012 6.458 6.484 6.297 6.484 48,096 +0.07(+1.04%)
Dec 07, 2012 6.558 6.558 6.297 6.417 60,445 -0.11(-1.64%)
Dec 06, 2012 6.511 6.525 6.397 6.525 24,359 +0.03(+0.52%)
Dec 05, 2012 6.471 6.525 6.347 6.491 52,418 +0.05(+0.73%)
Dec 04, 2012 6.437 6.464 6.357 6.444 26,932 +0.04(+0.63%)
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%)
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.