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 (%)
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%)
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.