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

Lakeland Bancorp Inc (NQ: LBAI )

13.34 +0.17 (+1.29%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 13, 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 30, 2015 9.014 9.014 8.770 8.847 61,648 -0.17(-1.86%)
Oct 29, 2015 9.174 9.174 8.907 9.014 62,096 -0.15(-1.66%)
Oct 28, 2015 8.702 9.181 8.702 9.166 182,654 +0.44(+5.06%)
Oct 27, 2015 8.877 8.953 8.687 8.725 110,166 -0.17(-1.97%)
Oct 26, 2015 8.923 8.926 8.824 8.900 50,361 -0.02(-0.17%)
Oct 23, 2015 8.763 8.938 8.740 8.915 55,689 +0.15(+1.74%)
Oct 22, 2015 8.702 8.831 8.672 8.763 117,327 +0.09(+1.05%)
Oct 21, 2015 8.687 8.732 8.626 8.672 65,091 +0.04(+0.44%)
Oct 20, 2015 8.641 8.710 8.603 8.634 60,121 -0.01(-0.09%)
Oct 19, 2015 8.596 8.664 8.580 8.641 44,993 +0.02(+0.26%)
Oct 16, 2015 8.649 8.649 8.542 8.618 46,986 +0.02(+0.18%)
Oct 15, 2015 8.299 8.603 8.299 8.603 261,594 +0.35(+4.24%)
Oct 14, 2015 8.421 8.501 8.253 8.253 66,503 -0.21(-2.52%)
Oct 13, 2015 8.474 8.519 8.383 8.466 56,992 -0.02(-0.18%)
Oct 12, 2015 8.443 8.489 8.367 8.481 62,917 +0.09(+1.09%)
Oct 09, 2015 8.489 8.530 8.375 8.390 35,522 -0.08(-0.99%)
Oct 08, 2015 8.367 8.489 8.314 8.474 48,243 +0.08(+0.91%)
Oct 07, 2015 8.208 8.398 8.208 8.398 75,291 +0.23(+2.79%)
Oct 06, 2015 8.230 8.345 8.147 8.170 57,938 -0.07(-0.83%)
Oct 05, 2015 8.147 8.261 8.055 8.238 201,054 +0.06(+0.74%)
Oct 02, 2015 8.306 8.306 7.987 8.177 103,042 -0.21(-2.54%)
Oct 01, 2015 8.451 8.451 8.246 8.390 89,536 -0.06(-0.72%)
Sep 30, 2015 8.466 8.489 8.405 8.451 85,283 +0.06(+0.73%)
Sep 29, 2015 8.345 8.436 8.345 8.390 45,356 +0.03(+0.36%)
Sep 28, 2015 8.345 8.519 8.215 8.360 67,404 +0.03(+0.37%)
Sep 25, 2015 8.664 8.664 8.322 8.329 176,014 -0.24(-2.84%)
Sep 24, 2015 8.481 8.596 8.481 8.573 108,740 +0.05(+0.63%)
Sep 23, 2015 8.459 8.550 8.291 8.519 79,668 +0.08(+0.90%)
Sep 22, 2015 8.405 8.497 8.390 8.443 67,084 -0.02(-0.18%)
Sep 21, 2015 8.519 8.546 8.398 8.459 69,916 -0.05(-0.63%)
Sep 18, 2015 8.253 8.519 8.208 8.512 126,073 +0.11(+1.27%)
Sep 17, 2015 8.413 8.542 8.367 8.405 92,914 -0.02(-0.27%)
Sep 16, 2015 8.497 8.497 8.367 8.428 55,028 -0.10(-1.16%)
Sep 15, 2015 8.246 8.527 8.185 8.527 72,139 +0.27(+3.22%)
Sep 14, 2015 8.398 8.405 8.246 8.261 68,288 -0.14(-1.63%)
Sep 11, 2015 8.322 8.451 8.322 8.398 31,268 +0.00(+0.00%)
Sep 10, 2015 8.284 8.398 8.284 8.398 31,477 +0.11(+1.28%)
Sep 09, 2015 8.512 8.512 8.276 8.291 41,294 -0.16(-1.89%)
Sep 08, 2015 8.405 8.508 8.303 8.451 57,833 +0.15(+1.83%)
Sep 04, 2015 8.200 8.299 8.299 8.299 32,208 -0.02(-0.18%)
Sep 03, 2015 8.337 8.431 8.314 8.314 38,927 -0.05(-0.64%)
Sep 02, 2015 8.345 8.375 8.208 8.367 37,728 +0.15(+1.85%)
Sep 01, 2015 8.246 8.291 8.185 8.215 67,936 -0.20(-2.35%)
Aug 31, 2015 8.299 8.443 8.268 8.413 52,702 +0.06(+0.73%)
Aug 28, 2015 8.291 8.474 8.291 8.352 43,680 -0.01(-0.09%)
Aug 27, 2015 8.367 8.436 8.238 8.360 94,785 +0.03(+0.37%)
Aug 26, 2015 8.200 8.367 8.177 8.329 88,748 +0.32(+3.99%)
Aug 25, 2015 8.428 8.428 8.002 8.010 71,501 -0.14(-1.77%)
Aug 24, 2015 8.215 8.451 8.139 8.154 115,948 -0.34(-4.03%)
Aug 21, 2015 8.306 8.542 8.306 8.497 110,421 +0.05(+0.63%)
Aug 20, 2015 8.443 8.611 8.383 8.443 102,888 -0.07(-0.80%)
Aug 19, 2015 8.557 8.603 8.459 8.512 41,067 -0.07(-0.80%)
Aug 18, 2015 8.618 8.649 8.535 8.580 52,686 -0.05(-0.53%)
Aug 17, 2015 8.611 8.663 8.481 8.626 54,356 +0.02(+0.18%)
Aug 14, 2015 8.611 8.710 8.416 8.611 172,483 +0.02(+0.27%)
Aug 13, 2015 8.497 8.679 8.380 8.588 85,590 +0.13(+1.53%)
Aug 12, 2015 8.565 8.565 8.367 8.459 95,846 -0.13(-1.51%)
Aug 11, 2015 8.656 8.694 8.481 8.588 106,970 -0.09(-1.05%)
Aug 10, 2015 8.649 8.717 8.649 8.679 80,593 +0.06(+0.71%)
Aug 07, 2015 8.596 8.664 8.557 8.618 87,876 -0.02(-0.26%)
Aug 06, 2015 8.732 8.732 8.634 8.641 68,591 -0.06(-0.70%)
Aug 05, 2015 8.649 8.734 8.596 8.702 96,107 +0.10(+1.15%)
Aug 04, 2015 8.732 8.770 8.596 8.603 64,062 -0.11(-1.22%)
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.