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
Last 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 (%)
Aug 31, 2009 5.114 5.114 4.905 5.006 83,027 -0.16(-3.06%)
Aug 28, 2009 5.509 5.543 5.131 5.165 39,566 -0.36(-6.45%)
Aug 27, 2009 5.639 5.639 5.419 5.521 40,221 -0.16(-2.79%)
Aug 26, 2009 5.622 5.696 5.492 5.679 90,464 +0.03(+0.50%)
Aug 25, 2009 5.571 5.662 5.537 5.651 92,140 +0.11(+1.94%)
Aug 24, 2009 5.549 5.571 5.481 5.543 52,949 +0.00(+0.00%)
Aug 21, 2009 5.351 5.622 5.306 5.543 157,173 +0.30(+5.71%)
Aug 20, 2009 4.831 5.244 4.792 5.244 86,434 +0.39(+8.03%)
Aug 19, 2009 4.639 4.893 4.639 4.854 34,779 +0.10(+2.14%)
Aug 18, 2009 4.662 4.899 4.549 4.752 43,031 +0.13(+2.81%)
Aug 17, 2009 4.707 4.792 4.608 4.622 92,442 -0.19(-3.99%)
Aug 14, 2009 5.035 5.035 4.735 4.814 97,943 -0.20(-3.95%)
Aug 13, 2009 5.176 5.176 4.950 5.012 58,792 -0.12(-2.42%)
Aug 12, 2009 4.950 5.261 4.950 5.136 85,406 +0.18(+3.65%)
Aug 11, 2009 4.972 5.085 4.871 4.955 40,718 -0.04(-0.79%)
Aug 10, 2009 4.944 5.114 4.916 4.995 95,692 -0.01(-0.23%)
Aug 07, 2009 4.950 5.052 4.888 5.006 143,620 +0.16(+3.38%)
Aug 06, 2009 4.955 4.955 4.837 4.842 56,991 -0.07(-1.38%)
Aug 05, 2009 5.057 5.057 4.865 4.910 74,924 -0.18(-3.44%)
Aug 04, 2009 4.950 5.114 4.950 5.085 123,192 +0.05(+0.90%)
Aug 03, 2009 5.159 5.159 4.933 5.040 97,260 -0.07(-1.33%)
Jul 31, 2009 5.153 5.244 5.063 5.108 117,886 -0.09(-1.74%)
Jul 30, 2009 5.238 5.238 5.119 5.198 91,235 +0.04(+0.77%)
Jul 29, 2009 4.916 5.215 4.916 5.159 62,491 +0.01(+0.11%)
Jul 28, 2009 5.153 5.215 4.944 5.153 78,499 -0.04(-0.76%)
Jul 27, 2009 5.091 5.193 4.967 5.193 120,325 +0.05(+0.88%)
Jul 24, 2009 5.396 5.396 4.944 5.148 134,964 -0.53(-9.26%)
Jul 23, 2009 5.328 5.673 5.300 5.673 94,138 +0.31(+5.80%)
Jul 22, 2009 5.238 5.368 5.187 5.362 34,258 +0.06(+1.17%)
Jul 21, 2009 5.441 5.441 5.193 5.300 97,325 -0.08(-1.57%)
Jul 20, 2009 5.413 5.487 5.351 5.385 36,138 +0.03(+0.53%)
Jul 17, 2009 5.419 5.464 5.266 5.357 107,685 -0.06(-1.04%)
Jul 16, 2009 5.385 5.453 5.142 5.413 72,816 +0.00(+0.00%)
Jul 15, 2009 5.187 5.419 5.085 5.413 105,294 +0.32(+6.21%)
Jul 14, 2009 5.085 5.182 5.069 5.097 48,997 -0.03(-0.66%)
Jul 13, 2009 5.176 5.227 5.046 5.131 100,374 +0.01(+0.22%)
Jul 10, 2009 5.063 5.193 5.023 5.119 56,736 +0.04(+0.78%)
Jul 09, 2009 5.170 5.239 5.074 5.080 89,910 -0.03(-0.66%)
Jul 08, 2009 5.153 5.249 5.012 5.114 131,756 +0.00(+0.00%)
Jul 07, 2009 5.300 5.311 5.097 5.114 138,582 -0.18(-3.42%)
Jul 06, 2009 5.080 5.362 5.035 5.295 79,824 +0.21(+4.11%)
Jul 02, 2009 5.311 5.311 5.085 5.085 152,262 -0.34(-6.25%)
Jul 01, 2009 5.153 5.487 5.091 5.424 99,842 +0.34(+6.79%)
Jun 30, 2009 5.436 5.481 5.063 5.080 124,257 -0.33(-6.16%)
Jun 29, 2009 5.334 5.492 5.091 5.413 105,443 -0.01(-0.21%)
Jun 26, 2009 4.939 5.424 4.933 5.424 545,396 +0.44(+8.72%)
Jun 25, 2009 4.939 5.040 4.865 4.989 92,188 +0.06(+1.26%)
Jun 24, 2009 4.984 5.136 4.927 4.927 104,893 -0.02(-0.46%)
Jun 23, 2009 5.136 5.227 4.922 4.950 115,416 -0.11(-2.23%)
Jun 22, 2009 5.097 5.097 4.944 5.063 86,425 -0.11(-2.08%)
Jun 19, 2009 5.278 5.278 4.995 5.170 154,814 -0.02(-0.33%)
Jun 18, 2009 5.035 5.187 5.035 5.187 30,537 +0.16(+3.15%)
Jun 17, 2009 5.074 5.153 4.910 5.029 92,688 -0.03(-0.56%)
Jun 16, 2009 5.306 5.515 5.035 5.057 173,433 -0.13(-2.51%)
Jun 15, 2009 5.554 5.554 5.170 5.187 158,313 -0.39(-6.99%)
Jun 12, 2009 5.340 5.622 5.328 5.577 66,788 +0.14(+2.49%)
Jun 11, 2009 5.645 5.830 5.424 5.441 110,841 -0.20(-3.51%)
Jun 10, 2009 6.131 6.136 5.571 5.639 107,869 -0.52(-8.44%)
Jun 09, 2009 6.459 6.459 6.148 6.159 67,107 -0.26(-4.05%)
Jun 08, 2009 6.442 6.651 6.306 6.419 56,931 -0.12(-1.82%)
Jun 05, 2009 6.690 6.690 6.362 6.538 40,920 -0.07(-1.11%)
Jun 04, 2009 6.475 6.611 6.368 6.611 73,396 +0.18(+2.72%)
Jun 03, 2009 6.470 6.555 6.278 6.436 82,470 -0.14(-2.06%)
Jun 02, 2009 6.233 6.622 6.006 6.572 114,235 +0.21(+3.38%)
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.