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 (%)
Jan 31, 2014 7.828 7.956 7.739 7.766 115,255 -0.19(-2.34%)
Jan 30, 2014 7.870 8.090 7.808 7.952 147,768 +0.12(+1.58%)
Jan 29, 2014 7.849 7.959 7.725 7.828 129,496 -0.10(-1.30%)
Jan 28, 2014 7.932 8.056 7.897 7.932 116,704 -0.07(-0.86%)
Jan 27, 2014 8.083 8.180 7.987 8.001 58,534 -0.07(-0.85%)
Jan 24, 2014 8.159 8.228 7.890 8.069 129,588 -0.11(-1.35%)
Jan 23, 2014 8.283 8.283 8.159 8.180 73,271 -0.17(-1.98%)
Jan 22, 2014 8.311 8.400 8.243 8.345 38,870 +0.07(+0.83%)
Jan 21, 2014 8.352 8.442 8.235 8.276 88,508 +0.01(+0.08%)
Jan 17, 2014 8.207 8.269 8.269 8.269 96,791 +0.03(+0.42%)
Jan 16, 2014 8.235 8.262 8.083 8.235 61,200 -0.01(-0.17%)
Jan 15, 2014 8.111 8.256 8.069 8.249 448,254 +0.14(+1.70%)
Jan 14, 2014 8.097 8.187 8.042 8.111 365,871 +0.08(+0.94%)
Jan 13, 2014 8.173 8.173 7.911 8.035 147,076 -0.17(-2.10%)
Jan 10, 2014 8.269 8.283 8.063 8.207 58,501 -0.04(-0.50%)
Jan 09, 2014 8.318 8.324 8.104 8.249 39,249 -0.02(-0.25%)
Jan 08, 2014 8.283 8.400 8.145 8.269 53,969 +0.00(+0.00%)
Jan 07, 2014 8.269 8.380 8.194 8.269 77,041 +0.04(+0.50%)
Jan 06, 2014 8.393 8.414 8.208 8.228 98,714 -0.12(-1.40%)
Jan 03, 2014 8.345 8.428 8.297 8.345 95,531 +0.01(+0.08%)
Jan 02, 2014 8.511 8.511 8.256 8.338 139,577 -0.19(-2.18%)
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%)
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.