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 (%)
Dec 31, 2013 8.607 8.524 8.524 8.524 69,655 -0.07(-0.80%)
Dec 30, 2013 8.517 8.662 8.490 8.593 41,647 +0.05(+0.56%)
Dec 27, 2013 8.607 8.607 8.462 8.545 66,948 -0.06(-0.72%)
Dec 26, 2013 8.593 8.638 8.455 8.607 56,837 +0.07(+0.81%)
Dec 24, 2013 8.676 8.676 8.366 8.538 94,590 -0.17(-1.98%)
Dec 23, 2013 8.676 8.752 8.628 8.710 63,613 +0.05(+0.56%)
Dec 20, 2013 8.517 8.683 8.517 8.662 316,490 +0.19(+2.20%)
Dec 19, 2013 8.511 8.545 8.407 8.476 61,936 -0.04(-0.49%)
Dec 18, 2013 8.256 8.524 8.197 8.517 88,052 +0.30(+3.60%)
Dec 17, 2013 8.366 8.366 8.214 8.221 58,981 -0.12(-1.49%)
Dec 16, 2013 8.290 8.407 8.235 8.345 88,212 +0.07(+0.83%)
Dec 13, 2013 8.249 8.373 8.180 8.276 83,332 +0.07(+0.84%)
Dec 12, 2013 8.262 8.366 8.160 8.207 143,489 -0.03(-0.42%)
Dec 11, 2013 8.331 8.393 8.104 8.242 62,299 -0.06(-0.66%)
Dec 10, 2013 8.504 8.511 8.283 8.297 98,339 -0.23(-2.67%)
Dec 09, 2013 8.586 8.586 8.324 8.524 61,595 -0.06(-0.64%)
Dec 06, 2013 8.579 8.648 8.528 8.579 0 +0.10(+1.22%)
Dec 05, 2013 8.435 8.559 8.373 8.476 0 +0.06(+0.65%)
Dec 04, 2013 8.448 8.614 8.324 8.421 0 -0.06(-0.65%)
Dec 03, 2013 8.524 8.579 8.373 8.476 0 -0.08(-0.97%)
Dec 02, 2013 8.662 8.703 8.483 8.559 118,248 -0.13(-1.51%)
Nov 29, 2013 8.717 8.738 8.628 8.690 0 +0.06(+0.72%)
Nov 27, 2013 8.573 8.641 8.524 8.628 0 +0.08(+0.97%)
Nov 26, 2013 8.511 8.552 8.400 8.545 0 +0.06(+0.65%)
Nov 25, 2013 8.373 8.497 8.290 8.490 72,004 +0.15(+1.82%)
Nov 22, 2013 8.297 8.352 8.221 8.338 0 +0.07(+0.83%)
Nov 21, 2013 8.063 8.269 8.021 8.269 106,911 +0.26(+3.27%)
Nov 20, 2013 8.035 8.035 7.973 8.007 0 +0.01(+0.17%)
Nov 19, 2013 8.028 8.118 7.918 7.994 45,283 +0.02(+0.26%)
Nov 18, 2013 8.083 8.187 7.966 7.973 0 -0.06(-0.69%)
Nov 15, 2013 8.166 8.166 8.001 8.028 0 -0.14(-1.69%)
Nov 14, 2013 8.228 8.228 8.145 8.166 96,354 -0.09(-1.09%)
Nov 13, 2013 7.932 8.256 7.863 8.256 0 +0.27(+3.36%)
Nov 12, 2013 8.056 8.076 7.932 7.987 0 -0.07(-0.86%)
Nov 11, 2013 8.104 8.192 7.987 8.056 0 -0.08(-0.93%)
Nov 08, 2013 7.787 8.228 7.787 8.132 0 +0.37(+4.80%)
Nov 07, 2013 7.932 7.932 7.704 7.759 70,563 -0.12(-1.49%)
Nov 06, 2013 7.835 8.001 7.725 7.877 85,981 +0.11(+1.42%)
Nov 05, 2013 7.684 7.821 7.670 7.766 67,887 +0.03(+0.45%)
Nov 04, 2013 7.615 7.821 7.566 7.732 87,554 +0.10(+1.26%)
Nov 01, 2013 7.773 7.890 7.518 7.635 0 -0.17(-2.16%)
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%)
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.