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

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2014 8.988 8.712 8.712 8.712 158,196 -0.26(-2.90%)
Dec 30, 2014 8.988 9.055 8.839 8.973 91,552 -0.16(-1.71%)
Dec 29, 2014 9.062 9.137 8.943 9.129 57,474 +0.10(+1.07%)
Dec 26, 2014 8.936 9.055 8.913 9.033 61,728 +0.10(+1.08%)
Dec 24, 2014 8.936 8.936 8.936 8.936 25,918 +0.01(+0.08%)
Dec 23, 2014 8.861 8.936 8.794 8.928 55,113 +0.07(+0.84%)
Dec 22, 2014 8.839 8.861 8.742 8.854 39,978 -0.01(-0.08%)
Dec 19, 2014 8.854 8.876 8.727 8.861 257,714 -0.02(-0.25%)
Dec 18, 2014 8.824 8.913 8.697 8.884 77,779 +0.12(+1.36%)
Dec 17, 2014 8.385 8.772 8.362 8.764 118,040 +0.39(+4.72%)
Dec 16, 2014 8.169 8.556 8.169 8.370 101,553 +0.14(+1.72%)
Dec 15, 2014 8.303 8.377 8.027 8.228 137,245 -0.05(-0.63%)
Dec 12, 2014 8.273 8.437 8.273 8.280 49,308 -0.12(-1.42%)
Dec 11, 2014 8.355 8.504 8.355 8.400 38,090 +0.11(+1.35%)
Dec 10, 2014 8.556 8.601 8.273 8.288 81,945 -0.28(-3.22%)
Dec 09, 2014 8.280 8.563 8.266 8.563 61,246 +0.17(+2.04%)
Dec 08, 2014 8.355 8.563 8.303 8.392 58,094 -0.01(-0.18%)
Dec 05, 2014 8.199 8.467 8.199 8.407 77,639 +0.20(+2.45%)
Dec 04, 2014 8.184 8.280 8.132 8.206 45,934 -0.06(-0.72%)
Dec 03, 2014 8.221 8.377 8.109 8.266 72,742 +0.05(+0.63%)
Dec 02, 2014 8.050 8.243 8.035 8.213 56,332 +0.22(+2.70%)
Dec 01, 2014 8.139 8.303 7.997 7.997 100,218 -0.22(-2.63%)
Nov 28, 2014 8.377 8.392 8.169 8.213 77,890 -0.19(-2.30%)
Nov 26, 2014 8.385 8.407 8.407 8.407 60,700 +0.02(+0.27%)
Nov 25, 2014 8.414 8.429 8.340 8.385 86,292 +0.03(+0.36%)
Nov 24, 2014 8.243 8.392 8.243 8.355 58,554 +0.16(+1.91%)
Nov 21, 2014 8.295 8.310 8.191 8.199 80,208 +0.01(+0.09%)
Nov 20, 2014 8.094 8.206 8.087 8.191 65,239 +0.03(+0.36%)
Nov 19, 2014 8.362 8.362 8.079 8.161 86,380 -0.18(-2.14%)
Nov 18, 2014 8.392 8.424 8.266 8.340 68,231 +0.00(+0.00%)
Nov 17, 2014 8.452 8.452 8.228 8.340 95,108 -0.10(-1.15%)
Nov 14, 2014 8.467 8.504 8.370 8.437 163,913 +0.01(+0.18%)
Nov 13, 2014 8.511 8.511 8.269 8.422 113,464 -0.04(-0.44%)
Nov 12, 2014 7.908 8.474 7.908 8.459 175,505 +0.49(+6.17%)
Nov 11, 2014 8.005 8.057 7.960 7.968 181,436 +0.01(+0.09%)
Nov 10, 2014 8.057 8.057 7.923 7.960 159,794 -0.04(-0.56%)
Nov 07, 2014 8.102 8.102 7.953 8.005 70,111 -0.11(-1.38%)
Nov 06, 2014 8.251 8.325 8.079 8.117 88,906 -0.10(-1.27%)
Nov 05, 2014 8.251 8.321 8.132 8.221 50,574 +0.01(+0.09%)
Nov 04, 2014 8.065 8.236 7.945 8.213 47,802 +0.10(+1.19%)
Nov 03, 2014 8.184 8.295 8.102 8.117 72,883 -0.07(-0.82%)
Oct 31, 2014 8.303 8.355 8.132 8.184 165,337 +0.01(+0.18%)
Oct 30, 2014 8.012 8.191 8.012 8.169 135,559 +0.12(+1.43%)
Oct 29, 2014 8.068 8.135 7.950 8.053 95,962 -0.03(-0.37%)
Oct 28, 2014 7.639 8.090 7.639 8.083 170,787 +0.51(+6.74%)
Oct 27, 2014 7.624 7.676 7.573 7.573 51,805 -0.12(-1.54%)
Oct 24, 2014 7.735 7.750 7.617 7.691 94,054 -0.01(-0.19%)
Oct 23, 2014 7.587 7.817 7.587 7.706 83,752 +0.21(+2.86%)
Oct 22, 2014 7.787 7.809 7.491 7.491 77,172 -0.25(-3.25%)
Oct 21, 2014 7.802 8.009 7.639 7.743 82,817 -0.04(-0.57%)
Oct 20, 2014 7.713 7.735 7.713 7.787 43,093 +0.05(+0.67%)
Oct 17, 2014 8.120 8.120 7.713 7.735 75,869 -0.24(-3.06%)
Oct 16, 2014 7.684 8.024 7.684 7.979 66,808 +0.18(+2.27%)
Oct 15, 2014 7.647 7.839 7.573 7.802 126,681 +0.01(+0.09%)
Oct 14, 2014 7.765 7.935 7.698 7.795 165,796 +0.14(+1.84%)
Oct 13, 2014 7.432 7.721 7.225 7.654 92,879 +0.25(+3.40%)
Oct 10, 2014 7.269 7.565 7.269 7.403 74,563 +0.08(+1.11%)
Oct 09, 2014 7.506 7.506 7.262 7.321 98,841 -0.20(-2.65%)
Oct 08, 2014 7.255 7.587 7.247 7.521 72,237 +0.24(+3.25%)
Oct 07, 2014 7.299 7.425 7.284 7.284 61,256 -0.09(-1.20%)
Oct 06, 2014 7.440 7.513 7.373 7.373 43,106 -0.07(-0.89%)
Oct 03, 2014 7.528 7.580 7.440 7.440 80,449 +0.02(+0.30%)
Oct 02, 2014 7.210 7.440 7.210 7.417 45,585 +0.18(+2.56%)
Oct 01, 2014 7.218 7.343 7.151 7.232 134,293 +0.01(+0.20%)
Sep 30, 2014 7.336 7.406 7.210 7.218 132,233 -0.10(-1.31%)
Sep 29, 2014 7.284 7.380 7.269 7.314 111,210 -0.08(-1.10%)
Sep 26, 2014 7.255 7.425 7.255 7.395 46,811 +0.14(+1.94%)
Sep 25, 2014 7.410 7.410 7.240 7.255 109,382 -0.16(-2.19%)
Sep 24, 2014 7.440 7.454 7.343 7.417 72,924 +0.02(+0.30%)
Sep 23, 2014 7.403 7.617 7.395 7.395 83,315 -0.06(-0.79%)
Sep 22, 2014 7.469 7.558 7.440 7.454 95,209 -0.09(-1.18%)
Sep 19, 2014 7.550 7.587 7.454 7.543 122,797 +0.01(+0.20%)
Sep 18, 2014 7.477 7.610 7.469 7.528 65,817 +0.05(+0.69%)
Sep 17, 2014 7.417 7.506 7.395 7.477 87,029 +0.04(+0.60%)
Sep 16, 2014 7.484 7.499 7.395 7.432 75,150 -0.04(-0.50%)
Sep 15, 2014 7.602 7.602 7.469 7.469 54,708 -0.11(-1.46%)
Sep 12, 2014 7.676 7.676 7.543 7.580 107,850 -0.07(-0.97%)
Sep 11, 2014 7.565 7.713 7.536 7.654 33,220 +0.02(+0.29%)
Sep 10, 2014 7.477 7.669 7.477 7.632 35,977 +0.13(+1.78%)
Sep 09, 2014 7.647 7.647 7.499 7.499 68,786 -0.16(-2.12%)
Sep 08, 2014 7.654 7.691 7.624 7.661 35,949 +0.01(+0.19%)
Sep 05, 2014 7.528 7.669 7.521 7.647 55,825 +0.07(+0.88%)
Sep 04, 2014 7.669 7.713 7.573 7.580 42,997 -0.04(-0.49%)
Sep 03, 2014 7.743 7.780 7.595 7.617 53,921 -0.11(-1.44%)
Sep 02, 2014 7.698 7.794 7.684 7.728 77,502 +0.09(+1.16%)
Aug 29, 2014 7.617 7.639 7.639 7.639 38,673 +0.02(+0.29%)
Aug 28, 2014 7.639 7.735 7.580 7.617 78,372 -0.08(-1.06%)
Aug 27, 2014 7.743 7.743 7.617 7.698 30,253 -0.05(-0.67%)
Aug 26, 2014 7.654 7.772 7.654 7.750 59,173 +0.08(+1.06%)
Aug 25, 2014 7.684 7.736 7.624 7.669 45,641 +0.02(+0.29%)
Aug 22, 2014 7.661 7.713 7.580 7.647 60,855 +0.00(+0.00%)
Aug 21, 2014 7.543 7.684 7.462 7.647 44,295 +0.07(+0.98%)
Aug 20, 2014 7.632 7.632 7.521 7.573 39,356 -0.12(-1.54%)
Aug 19, 2014 7.802 7.802 7.647 7.691 49,683 -0.07(-0.86%)
Aug 18, 2014 7.647 7.750 7.587 7.758 68,502 +0.21(+2.74%)
Aug 15, 2014 7.587 7.595 7.417 7.550 127,895 +0.07(+0.89%)
Aug 14, 2014 7.536 7.550 7.536 7.484 101,117 -0.05(-0.69%)
Aug 13, 2014 7.432 7.580 7.432 7.536 45,605 +0.10(+1.39%)
Aug 12, 2014 7.521 7.558 7.417 7.432 35,237 -0.10(-1.28%)
Aug 11, 2014 7.499 7.617 7.329 7.528 30,714 +0.08(+1.09%)
Aug 08, 2014 7.358 7.469 7.329 7.447 89,221 +0.08(+1.10%)
Aug 07, 2014 7.454 7.469 7.343 7.366 59,471 -0.09(-1.19%)
Aug 06, 2014 7.336 7.521 7.336 7.454 69,542 +0.04(+0.50%)
Aug 05, 2014 7.343 7.484 7.306 7.417 69,287 +0.01(+0.10%)
Aug 04, 2014 7.484 7.557 7.321 7.410 115,517 -0.01(-0.20%)
Aug 01, 2014 7.454 7.611 7.329 7.425 85,477 +0.00(+0.00%)
Jul 31, 2014 7.454 7.580 7.403 7.425 104,571 -0.13(-1.71%)
Jul 30, 2014 7.561 7.635 7.503 7.554 35,779 +0.03(+0.39%)
Jul 29, 2014 7.495 7.554 7.452 7.525 68,854 +0.04(+0.59%)
Jul 28, 2014 7.561 7.561 7.393 7.481 120,958 -0.04(-0.59%)
Jul 25, 2014 7.525 7.613 7.466 7.525 136,623 -0.09(-1.16%)
Jul 24, 2014 7.738 7.738 7.576 7.613 79,310 -0.10(-1.33%)
Jul 23, 2014 7.694 7.738 7.635 7.716 57,653 +0.07(+0.86%)
Jul 22, 2014 7.547 7.730 7.468 7.650 93,189 +0.12(+1.56%)
Jul 21, 2014 7.473 7.613 7.356 7.532 96,531 -0.04(-0.48%)
Jul 18, 2014 7.341 7.606 7.341 7.569 99,145 +0.19(+2.59%)
Jul 17, 2014 7.488 7.539 7.363 7.378 93,407 -0.15(-2.05%)
Jul 16, 2014 7.694 7.694 7.525 7.532 50,860 -0.11(-1.44%)
Jul 15, 2014 7.701 7.745 7.569 7.642 44,770 -0.03(-0.38%)
Jul 14, 2014 7.694 7.730 7.635 7.672 146,179 +0.05(+0.67%)
Jul 11, 2014 7.598 7.701 7.561 7.620 50,596 -0.01(-0.19%)
Jul 10, 2014 7.642 7.755 7.620 7.635 53,174 -0.17(-2.16%)
Jul 09, 2014 7.862 7.870 7.767 7.804 41,887 +0.00(+0.00%)
Jul 08, 2014 7.907 7.907 7.767 7.804 67,922 -0.11(-1.39%)
Jul 07, 2014 8.105 8.141 7.870 7.914 77,385 -0.24(-2.97%)
Jul 03, 2014 8.083 8.156 8.156 8.156 36,233 +0.12(+1.46%)
Jul 02, 2014 8.061 8.170 7.973 8.039 66,940 -0.04(-0.45%)
Jul 01, 2014 7.914 8.171 7.870 8.075 146,798 +0.15(+1.85%)
Jun 30, 2014 7.738 8.046 7.620 7.929 218,851 +0.15(+1.89%)
Jun 27, 2014 7.642 7.877 7.591 7.782 385,515 +0.07(+0.86%)
Jun 26, 2014 7.701 7.752 7.606 7.716 23,155 +0.00(+0.00%)
Jun 25, 2014 7.584 7.730 7.554 7.716 41,717 +0.06(+0.77%)
Jun 24, 2014 7.767 7.921 7.635 7.657 88,960 -0.15(-1.88%)
Jun 23, 2014 7.855 7.892 7.730 7.804 78,769 -0.06(-0.75%)
Jun 20, 2014 7.752 7.914 7.686 7.862 296,865 +0.16(+2.10%)
Jun 19, 2014 7.811 7.811 7.664 7.701 101,566 -0.07(-0.85%)
Jun 18, 2014 7.723 7.899 7.635 7.767 50,255 +0.02(+0.28%)
Jun 17, 2014 7.629 7.833 7.620 7.745 71,276 +0.12(+1.64%)
Jun 16, 2014 7.730 7.730 7.561 7.620 47,113 -0.15(-1.98%)
Jun 13, 2014 7.885 7.943 7.738 7.774 49,562 -0.06(-0.75%)
Jun 12, 2014 7.885 7.977 7.745 7.833 65,432 -0.08(-1.02%)
Jun 11, 2014 8.053 8.117 7.899 7.914 39,494 -0.20(-2.44%)
Jun 10, 2014 8.186 8.186 8.017 8.112 54,156 +0.12(+1.47%)
Jun 06, 2014 7.870 8.053 7.826 7.995 104,596 +0.19(+2.45%)
Jun 05, 2014 7.532 7.855 7.481 7.804 108,076 +0.26(+3.51%)
Jun 04, 2014 7.525 7.749 7.503 7.539 119,999 +0.01(+0.10%)
Jun 03, 2014 7.525 7.635 7.481 7.532 97,123 -0.01(-0.10%)
Jun 02, 2014 7.664 7.730 7.525 7.539 104,249 -0.08(-1.06%)
May 30, 2014 7.650 7.727 7.547 7.620 133,169 +0.01(+0.08%)
May 29, 2014 7.656 7.698 7.587 7.614 111,758 +0.01(+0.18%)
May 28, 2014 7.621 7.691 7.509 7.600 62,731 -0.06(-0.82%)
May 27, 2014 7.649 7.726 7.558 7.663 175,078 +0.11(+1.48%)
May 23, 2014 7.488 7.551 7.551 7.551 104,409 +0.08(+1.03%)
May 22, 2014 7.418 7.530 7.270 7.474 54,727 +0.04(+0.57%)
May 21, 2014 7.439 7.446 7.334 7.432 132,930 +0.08(+1.14%)
May 20, 2014 7.446 7.502 7.250 7.348 174,720 -0.13(-1.78%)
May 19, 2014 7.306 7.481 7.299 7.481 69,438 +0.15(+2.00%)
May 16, 2014 7.306 7.376 7.243 7.334 99,701 +0.01(+0.10%)
May 15, 2014 7.187 7.446 7.111 7.327 376,777 +0.08(+1.16%)
May 14, 2014 7.453 7.453 7.194 7.243 143,260 -0.22(-3.00%)
May 13, 2014 7.565 7.579 7.439 7.467 52,565 -0.10(-1.39%)
May 12, 2014 7.439 7.621 7.425 7.572 107,163 +0.20(+2.65%)
May 09, 2014 7.132 7.376 7.132 7.376 62,976 +0.22(+3.13%)
May 08, 2014 7.229 7.285 7.097 7.152 258,022 -0.06(-0.78%)
May 07, 2014 7.062 7.397 6.992 7.208 100,150 +0.15(+2.18%)
May 06, 2014 7.166 7.253 7.020 7.055 113,772 -0.12(-1.61%)
May 05, 2014 7.198 7.249 7.142 7.170 62,977 -0.06(-0.86%)
May 02, 2014 7.232 7.385 7.177 7.232 118,046 +0.01(+0.10%)
May 01, 2014 7.212 7.253 7.121 7.225 556,959 -0.02(-0.29%)
Apr 30, 2014 7.232 7.302 7.170 7.246 148,932 -0.03(-0.38%)
Apr 29, 2014 7.330 7.441 7.128 7.274 109,742 +0.09(+1.26%)
Apr 28, 2014 7.323 7.364 7.107 7.184 51,853 -0.08(-1.15%)
Apr 25, 2014 7.316 7.321 7.191 7.267 97,039 -0.05(-0.66%)
Apr 24, 2014 7.503 7.503 7.281 7.316 337,773 -0.17(-2.32%)
Apr 23, 2014 7.531 7.573 7.461 7.489 102,026 -0.08(-1.01%)
Apr 22, 2014 7.583 7.621 7.468 7.566 93,889 -0.01(-0.14%)
Apr 21, 2014 7.579 7.704 7.531 7.576 26,650 -0.03(-0.41%)
Apr 17, 2014 7.510 7.607 7.607 7.607 82,553 +0.06(+0.83%)
Apr 16, 2014 7.684 7.684 7.510 7.545 39,319 -0.06(-0.73%)
Apr 15, 2014 7.579 7.635 7.357 7.600 52,131 +0.05(+0.64%)
Apr 14, 2014 7.621 7.642 7.427 7.552 63,387 +0.03(+0.37%)
Apr 11, 2014 7.545 7.635 7.413 7.524 92,582 -0.11(-1.45%)
Apr 10, 2014 7.899 7.899 7.573 7.635 81,175 -0.28(-3.59%)
Apr 09, 2014 7.982 8.086 7.822 7.920 65,111 -0.01(-0.18%)
Apr 08, 2014 7.857 8.086 7.857 7.933 137,715 +0.05(+0.62%)
Apr 07, 2014 7.850 7.913 7.697 7.885 70,750 +0.03(+0.35%)
Apr 04, 2014 8.232 8.253 7.836 7.857 104,535 -0.30(-3.66%)
Apr 03, 2014 8.149 8.246 8.045 8.156 136,617 -0.01(-0.17%)
Apr 02, 2014 8.135 8.197 7.968 8.169 94,849 +0.05(+0.60%)
Apr 01, 2014 7.802 8.176 7.711 8.121 158,636 +0.31(+4.00%)
Mar 31, 2014 7.857 8.010 7.788 7.809 136,015 -0.01(-0.09%)
Mar 28, 2014 7.795 8.003 7.739 7.815 43,175 +0.01(+0.09%)
Mar 27, 2014 7.961 7.989 7.767 7.809 99,025 -0.17(-2.17%)
Mar 26, 2014 8.232 8.232 7.933 7.982 81,392 -0.17(-2.13%)
Mar 25, 2014 8.190 8.260 8.072 8.156 50,416 +0.01(+0.09%)
Mar 24, 2014 8.142 8.190 7.954 8.149 77,563 +0.05(+0.60%)
Mar 21, 2014 8.267 8.329 8.079 8.100 172,058 -0.17(-2.02%)
Mar 20, 2014 8.190 8.322 8.149 8.267 30,835 +0.03(+0.42%)
Mar 19, 2014 8.260 8.294 8.121 8.232 82,257 -0.04(-0.50%)
Mar 18, 2014 8.176 8.274 8.176 8.274 43,779 +0.12(+1.45%)
Mar 17, 2014 8.121 8.232 8.093 8.156 53,491 +0.08(+1.03%)
Mar 14, 2014 7.975 8.135 7.968 8.072 45,207 +0.04(+0.52%)
Mar 13, 2014 8.072 8.100 7.920 8.031 56,208 -0.02(-0.26%)
Mar 12, 2014 8.010 8.065 7.621 8.051 90,776 +0.00(+0.00%)
Mar 11, 2014 8.190 8.190 7.961 8.051 45,381 -0.15(-1.86%)
Mar 10, 2014 8.190 8.232 8.058 8.204 45,665 -0.03(-0.42%)
Mar 07, 2014 8.232 8.322 8.128 8.239 63,598 +0.03(+0.34%)
Mar 06, 2014 8.163 8.274 8.093 8.211 52,680 +0.05(+0.60%)
Mar 05, 2014 8.100 8.183 8.065 8.163 71,408 +0.02(+0.26%)
Mar 04, 2014 7.885 8.253 7.885 8.142 407,005 +0.37(+4.83%)
Mar 03, 2014 7.739 7.878 7.649 7.767 69,545 -0.08(-0.97%)
Feb 28, 2014 7.781 7.961 7.760 7.843 80,391 +0.08(+0.98%)
Feb 27, 2014 7.774 7.822 7.704 7.767 112,191 -0.03(-0.36%)
Feb 26, 2014 7.677 7.802 7.621 7.795 57,449 +0.15(+1.91%)
Feb 25, 2014 7.704 7.718 7.573 7.649 513,677 -0.09(-1.17%)
Feb 24, 2014 7.732 7.781 7.579 7.739 63,364 +0.16(+2.11%)
Feb 21, 2014 7.614 7.677 7.531 7.579 112,673 +0.01(+0.18%)
Feb 20, 2014 7.399 7.586 7.399 7.566 46,563 +0.15(+2.06%)
Feb 19, 2014 7.600 7.600 7.413 7.413 91,536 -0.19(-2.47%)
Feb 18, 2014 7.566 7.732 7.514 7.600 59,875 +0.07(+0.92%)
Feb 14, 2014 7.566 7.531 7.531 7.531 45,527 -0.03(-0.37%)
Feb 13, 2014 7.385 7.586 7.267 7.559 85,269 +0.10(+1.30%)
Feb 12, 2014 7.392 7.503 7.302 7.461 93,345 +0.10(+1.42%)
Feb 11, 2014 7.232 7.427 7.232 7.357 66,370 +0.13(+1.83%)
Feb 10, 2014 7.205 7.232 7.024 7.225 134,529 +0.03(+0.48%)
Feb 07, 2014 7.225 7.267 6.996 7.191 100,449 -0.02(-0.29%)
Feb 06, 2014 7.239 7.343 7.087 7.212 75,785 +0.01(+0.14%)
Feb 05, 2014 7.422 7.504 7.181 7.201 90,930 -0.25(-3.42%)
Feb 04, 2014 7.380 7.539 7.264 7.456 115,685 +0.10(+1.31%)
Feb 03, 2014 7.773 7.892 7.263 7.360 139,819 -0.41(-5.24%)
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%)
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.