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 (%)
Oct 31, 2013 8.016 8.030 7.777 7.804 0 -0.23(-2.90%)
Oct 30, 2013 8.222 8.235 7.982 8.037 75,334 -0.17(-2.09%)
Oct 29, 2013 8.229 8.235 8.016 8.208 0 +0.01(+0.17%)
Oct 28, 2013 8.057 8.249 8.057 8.194 0 +0.11(+1.35%)
Oct 25, 2013 8.044 8.119 7.565 8.085 0 -0.07(-0.84%)
Oct 24, 2013 8.304 8.352 8.078 8.153 85,866 -0.17(-2.06%)
Oct 23, 2013 8.167 8.372 8.167 8.324 0 +0.10(+1.16%)
Oct 22, 2013 8.297 8.366 8.222 8.229 63,792 -0.06(-0.74%)
Oct 21, 2013 8.311 8.318 8.235 8.290 84,893 -0.01(-0.16%)
Oct 18, 2013 8.283 8.318 8.119 8.304 155,193 +0.11(+1.34%)
Oct 17, 2013 8.092 8.215 8.051 8.194 63,705 +0.07(+0.84%)
Oct 16, 2013 8.071 8.215 7.777 8.126 72,932 +0.09(+1.11%)
Oct 15, 2013 8.010 8.064 7.962 8.037 52,709 -0.01(-0.09%)
Oct 14, 2013 7.975 8.064 7.907 8.044 89,995 +0.03(+0.34%)
Oct 11, 2013 7.770 8.030 7.681 8.016 0 +0.21(+2.63%)
Oct 10, 2013 7.715 7.914 7.661 7.811 81,818 +0.21(+2.79%)
Oct 09, 2013 7.599 7.743 7.544 7.599 79,067 +0.04(+0.54%)
Oct 08, 2013 7.565 7.667 7.503 7.558 63,082 -0.01(-0.09%)
Oct 07, 2013 7.612 7.667 7.530 7.565 0 -0.12(-1.60%)
Oct 04, 2013 7.558 7.777 7.558 7.688 0 +0.11(+1.45%)
Oct 03, 2013 7.667 7.701 7.537 7.578 0 -0.12(-1.51%)
Oct 02, 2013 7.722 7.811 7.626 7.695 82,506 -0.08(-1.06%)
Oct 01, 2013 7.660 7.804 7.544 7.777 103,553 +0.08(+0.98%)
Sep 30, 2013 7.469 7.770 7.469 7.701 0 +0.16(+2.09%)
Sep 27, 2013 7.503 7.606 7.503 7.544 0 -0.02(-0.27%)
Sep 26, 2013 7.604 7.660 7.517 7.565 41,973 -0.11(-1.43%)
Sep 25, 2013 7.722 7.832 7.599 7.674 40,259 -0.02(-0.27%)
Sep 24, 2013 7.708 7.804 7.585 7.695 122,202 +0.01(+0.18%)
Sep 23, 2013 7.599 7.763 7.489 7.681 171,982 +0.05(+0.72%)
Sep 20, 2013 7.510 7.674 7.476 7.626 0 +0.12(+1.55%)
Sep 19, 2013 7.592 7.592 7.448 7.510 33,629 -0.08(-1.08%)
Sep 18, 2013 7.647 7.647 7.448 7.592 0 -0.07(-0.89%)
Sep 17, 2013 7.503 7.660 7.445 7.660 0 +0.14(+1.82%)
Sep 16, 2013 7.571 7.654 7.469 7.524 0 -0.05(-0.63%)
Sep 13, 2013 7.537 7.599 7.448 7.571 0 +0.08(+1.00%)
Sep 12, 2013 7.558 7.619 7.393 7.496 0 -0.05(-0.73%)
Sep 11, 2013 7.619 7.626 7.503 7.551 0 -0.09(-1.16%)
Sep 10, 2013 7.544 7.660 7.462 7.640 83,588 +0.13(+1.73%)
Sep 09, 2013 7.434 7.530 7.333 7.510 0 +0.08(+1.11%)
Sep 06, 2013 7.530 7.530 7.243 7.428 0 -0.05(-0.64%)
Sep 05, 2013 7.400 7.503 7.400 7.476 0 +0.08(+1.02%)
Sep 04, 2013 7.476 7.482 7.311 7.400 0 -0.08(-1.10%)
Sep 03, 2013 7.524 7.695 7.373 7.482 0 +0.01(+0.18%)
Aug 30, 2013 7.797 7.797 7.325 7.469 0 -0.36(-4.55%)
Aug 29, 2013 7.770 7.873 7.749 7.825 184,213 +0.10(+1.33%)
Aug 28, 2013 7.537 7.743 7.537 7.722 0 +0.21(+2.73%)
Aug 27, 2013 7.715 7.715 7.510 7.517 149,099 -0.29(-3.68%)
Aug 26, 2013 7.818 7.934 7.749 7.804 0 -0.01(-0.18%)
Aug 23, 2013 7.804 7.873 7.701 7.818 0 +0.01(+0.18%)
Aug 22, 2013 7.777 7.914 7.619 7.804 104,290 +0.03(+0.44%)
Aug 21, 2013 7.790 7.893 7.674 7.770 0 -0.07(-0.87%)
Aug 20, 2013 7.770 7.917 7.770 7.838 75,747 +0.06(+0.79%)
Aug 19, 2013 7.818 7.914 7.655 7.777 128,625 -0.04(-0.53%)
Aug 16, 2013 7.763 7.892 7.736 7.818 0 +0.01(+0.18%)
Aug 15, 2013 7.845 7.893 7.715 7.804 187,843 -0.10(-1.30%)
Aug 14, 2013 7.838 7.934 7.838 7.907 73,141 +0.04(+0.52%)
Aug 13, 2013 7.934 7.975 7.804 7.866 179,814 -0.04(-0.52%)
Aug 12, 2013 7.818 7.968 7.818 7.907 134,096 +0.05(+0.70%)
Aug 09, 2013 7.900 7.948 7.797 7.852 67,443 -0.10(-1.21%)
Aug 08, 2013 7.934 7.962 7.838 7.948 50,851 +0.04(+0.52%)
Aug 07, 2013 7.838 7.941 7.831 7.907 54,164 +0.02(+0.26%)
Aug 06, 2013 7.879 7.927 7.804 7.886 59,096 +0.01(+0.09%)
Aug 05, 2013 7.866 7.907 7.763 7.879 62,333 +0.04(+0.52%)
Aug 02, 2013 7.797 7.873 7.743 7.838 47,601 +0.03(+0.44%)
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.