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

Lakeland Bancorp Inc (NQ: LBAI )

12.52 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 6.695 6.695 6.478 6.478 62,957 -0.13(-1.99%)
Mar 29, 2012 6.629 6.675 6.517 6.609 34,657 -0.11(-1.57%)
Mar 28, 2012 6.497 6.734 6.497 6.714 53,114 +0.28(+4.39%)
Mar 27, 2012 6.570 6.614 6.426 6.432 49,859 -0.14(-2.10%)
Mar 26, 2012 6.451 6.576 6.351 6.570 76,871 +0.21(+3.35%)
Mar 23, 2012 6.138 6.395 6.082 6.357 66,276 +0.23(+3.68%)
Mar 22, 2012 6.113 6.172 5.969 6.132 54,662 -0.08(-1.31%)
Mar 21, 2012 6.194 6.263 6.075 6.213 80,743 +0.07(+1.12%)
Mar 20, 2012 6.169 6.282 6.144 6.144 47,787 -0.11(-1.70%)
Mar 19, 2012 6.056 6.351 6.006 6.251 87,883 +0.19(+3.10%)
Mar 16, 2012 6.138 6.138 6.031 6.063 96,797 -0.04(-0.72%)
Mar 15, 2012 6.125 6.138 5.956 6.107 54,748 -0.01(-0.10%)
Mar 14, 2012 6.257 6.294 6.082 6.113 62,302 -0.18(-2.79%)
Mar 13, 2012 6.019 6.382 5.944 6.288 89,188 +0.35(+5.91%)
Mar 12, 2012 5.969 6.000 5.850 5.937 40,789 -0.01(-0.21%)
Mar 09, 2012 5.775 6.025 5.725 5.950 101,198 +0.16(+2.70%)
Mar 08, 2012 5.712 5.850 5.580 5.793 65,268 +0.12(+2.10%)
Mar 07, 2012 5.568 5.674 5.512 5.674 82,851 +0.11(+1.91%)
Mar 06, 2012 5.580 5.637 5.512 5.568 60,740 -0.09(-1.55%)
Mar 05, 2012 5.443 5.668 5.443 5.656 49,261 +0.18(+3.20%)
Mar 02, 2012 5.656 5.681 5.368 5.480 125,435 -0.16(-2.78%)
Mar 01, 2012 5.750 5.850 5.637 5.637 48,956 -0.04(-0.66%)
Feb 29, 2012 5.950 5.981 5.668 5.674 95,360 -0.27(-4.53%)
Feb 28, 2012 5.937 5.963 5.894 5.944 38,142 -0.02(-0.32%)
Feb 27, 2012 5.937 6.038 5.878 5.963 39,122 -0.05(-0.83%)
Feb 24, 2012 6.263 6.276 6.013 6.013 40,050 -0.25(-4.00%)
Feb 23, 2012 6.038 6.263 5.994 6.263 37,412 +0.24(+3.95%)
Feb 22, 2012 6.169 6.201 6.013 6.025 55,139 -0.16(-2.53%)
Feb 21, 2012 6.201 6.257 6.107 6.182 41,734 +0.00(+0.00%)
Feb 17, 2012 6.251 6.257 6.169 6.182 34,645 -0.05(-0.80%)
Feb 16, 2012 5.981 6.257 5.931 6.232 105,724 +0.29(+4.85%)
Feb 15, 2012 6.038 6.038 5.912 5.944 56,471 -0.04(-0.73%)
Feb 14, 2012 6.107 6.107 5.912 5.988 37,270 -0.17(-2.75%)
Feb 13, 2012 6.113 6.232 6.113 6.157 76,012 +0.08(+1.34%)
Feb 10, 2012 6.251 6.313 6.075 6.075 52,888 -0.23(-3.58%)
Feb 09, 2012 6.501 6.523 6.288 6.301 36,010 -0.19(-2.90%)
Feb 08, 2012 6.489 6.576 6.418 6.489 72,627 +0.03(+0.49%)
Feb 07, 2012 6.351 6.507 6.263 6.457 51,236 +0.11(+1.68%)
Feb 06, 2012 6.514 6.514 6.301 6.351 69,856 -0.23(-3.43%)
Feb 03, 2012 6.388 6.576 6.288 6.576 118,269 +0.19(+2.94%)
Feb 02, 2012 6.388 6.388 6.175 6.388 79,459 -0.01(-0.10%)
Feb 01, 2012 6.288 6.395 6.144 6.395 94,319 +0.19(+3.03%)
Jan 31, 2012 6.288 6.288 6.157 6.207 46,321 +0.01(+0.10%)
Jan 30, 2012 6.169 6.294 6.120 6.201 50,418 -0.05(-0.80%)
Jan 27, 2012 6.163 6.282 6.039 6.250 55,672 +0.04(+0.60%)
Jan 26, 2012 6.188 6.225 6.001 6.213 58,879 +0.06(+1.01%)
Jan 25, 2012 5.976 6.176 5.802 6.151 61,123 +0.14(+2.38%)
Jan 24, 2012 5.765 6.039 5.765 6.008 52,678 +0.17(+2.99%)
Jan 23, 2012 5.827 5.958 5.790 5.833 23,564 -0.06(-0.95%)
Jan 20, 2012 5.696 5.939 5.684 5.889 40,729 +0.16(+2.83%)
Jan 19, 2012 5.896 5.896 5.646 5.727 52,860 -0.11(-1.92%)
Jan 18, 2012 5.671 5.858 5.578 5.839 86,984 +0.19(+3.42%)
Jan 17, 2012 5.615 5.721 5.503 5.646 69,662 +0.06(+1.11%)
Jan 13, 2012 5.472 5.609 5.360 5.584 82,731 -0.01(-0.11%)
Jan 12, 2012 5.553 5.590 5.466 5.590 98,700 +0.06(+1.01%)
Jan 11, 2012 5.559 5.572 5.429 5.534 68,378 -0.04(-0.78%)
Jan 10, 2012 5.653 5.653 5.528 5.578 53,718 +0.06(+1.01%)
Jan 09, 2012 5.690 5.690 5.491 5.522 71,119 -0.14(-2.53%)
Jan 06, 2012 5.684 5.759 5.622 5.665 58,482 -0.04(-0.65%)
Jan 05, 2012 5.597 5.752 5.516 5.703 50,548 +0.04(+0.77%)
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.