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

Lakeland Bancorp Inc (NQ: LBAI )

N/A 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, 2010 4.375 4.559 4.375 4.553 102,621 +0.16(+3.53%)
Aug 30, 2010 4.605 4.605 4.392 4.398 84,669 -0.25(-5.32%)
Aug 27, 2010 4.605 4.668 4.375 4.645 104,634 +0.10(+2.15%)
Aug 26, 2010 4.697 4.726 4.490 4.548 60,634 -0.11(-2.47%)
Aug 25, 2010 4.433 4.663 4.433 4.663 62,200 +0.21(+4.65%)
Aug 24, 2010 4.433 4.588 4.433 4.456 81,241 -0.03(-0.64%)
Aug 23, 2010 4.628 4.628 4.479 4.484 78,473 -0.12(-2.62%)
Aug 20, 2010 4.467 4.640 4.467 4.605 79,439 +0.10(+2.30%)
Aug 19, 2010 4.783 4.927 4.502 4.502 107,622 -0.32(-6.56%)
Aug 18, 2010 4.852 4.944 4.714 4.818 45,601 -0.06(-1.18%)
Aug 17, 2010 4.755 4.921 4.686 4.875 65,931 +0.20(+4.31%)
Aug 16, 2010 4.651 4.806 4.605 4.674 60,008 +0.05(+0.99%)
Aug 13, 2010 4.726 4.847 4.611 4.628 86,963 -0.11(-2.42%)
Aug 12, 2010 4.628 4.835 4.628 4.743 84,210 +0.03(+0.73%)
Aug 11, 2010 4.973 5.100 4.709 4.709 123,800 -0.30(-6.08%)
Aug 10, 2010 5.036 5.151 5.013 5.013 49,589 -0.10(-2.02%)
Aug 09, 2010 5.117 5.123 4.990 5.117 68,893 +0.05(+0.91%)
Aug 06, 2010 4.973 5.077 4.973 5.071 111,299 +0.01(+0.11%)
Aug 05, 2010 5.036 5.140 4.979 5.065 63,829 -0.01(-0.23%)
Aug 04, 2010 5.065 5.088 4.990 5.077 51,209 +0.06(+1.15%)
Aug 03, 2010 5.151 5.174 5.013 5.019 51,596 -0.17(-3.32%)
Aug 02, 2010 5.237 5.237 5.128 5.192 54,821 +0.03(+0.67%)
Jul 30, 2010 5.036 5.232 5.036 5.157 46,003 +0.03(+0.56%)
Jul 29, 2010 5.134 5.197 5.025 5.128 48,271 +0.02(+0.45%)
Jul 28, 2010 5.180 5.180 5.031 5.105 61,626 -0.09(-1.66%)
Jul 27, 2010 5.243 5.357 5.186 5.192 102,058 +0.01(+0.11%)
Jul 26, 2010 5.123 5.203 4.974 5.186 146,808 +0.07(+1.34%)
Jul 23, 2010 4.974 5.134 4.871 5.117 99,810 +0.11(+2.29%)
Jul 22, 2010 4.923 5.054 4.923 5.003 86,677 +0.17(+3.55%)
Jul 21, 2010 5.146 5.146 4.831 4.831 71,970 -0.30(-5.80%)
Jul 20, 2010 4.837 5.134 4.797 5.129 175,752 +0.21(+4.30%)
Jul 19, 2010 4.871 4.940 4.700 4.917 150,997 +0.05(+1.06%)
Jul 16, 2010 5.169 5.169 4.848 4.866 147,074 -0.36(-6.89%)
Jul 15, 2010 5.392 5.580 5.140 5.226 58,663 -0.17(-3.18%)
Jul 14, 2010 5.392 5.409 5.254 5.397 99,170 -0.01(-0.11%)
Jul 13, 2010 5.077 5.414 5.077 5.403 171,409 +0.41(+8.25%)
Jul 12, 2010 5.106 5.140 4.940 4.991 54,191 -0.12(-2.35%)
Jul 09, 2010 5.060 5.134 5.026 5.111 71,649 +0.10(+1.94%)
Jul 08, 2010 4.963 5.113 4.900 5.014 92,190 +0.12(+2.45%)
Jul 07, 2010 4.746 4.911 4.746 4.894 66,397 +0.17(+3.63%)
Jul 06, 2010 4.757 4.757 4.640 4.723 133,599 +0.06(+1.35%)
Jul 02, 2010 4.860 4.860 4.603 4.660 60,765 -0.17(-3.44%)
Jul 01, 2010 4.894 4.906 4.671 4.826 72,951 -0.05(-0.94%)
Jun 30, 2010 4.980 5.060 4.860 4.871 77,509 -0.09(-1.84%)
Jun 29, 2010 5.077 5.077 4.928 4.963 122,974 -0.07(-1.48%)
Jun 25, 2010 5.117 5.260 4.974 5.037 408,098 -0.06(-1.12%)
Jun 24, 2010 5.129 5.209 5.031 5.094 92,728 -0.09(-1.66%)
Jun 23, 2010 5.106 5.249 5.026 5.180 97,159 +0.06(+1.12%)
Jun 22, 2010 5.186 5.272 5.111 5.123 80,319 -0.06(-1.10%)
Jun 21, 2010 5.437 5.489 5.146 5.180 180,674 -0.18(-3.31%)
Jun 18, 2010 5.489 5.580 5.340 5.357 165,036 -0.09(-1.68%)
Jun 17, 2010 5.374 5.466 5.329 5.449 34,934 +0.08(+1.49%)
Jun 16, 2010 5.392 5.455 5.329 5.369 74,227 -0.09(-1.57%)
Jun 15, 2010 5.386 5.460 5.300 5.455 77,066 +0.09(+1.60%)
Jun 14, 2010 5.420 5.506 5.326 5.369 102,488 +0.00(+0.00%)
Jun 11, 2010 5.352 5.506 5.237 5.369 112,697 -0.09(-1.57%)
Jun 10, 2010 5.277 5.466 5.226 5.455 123,445 +0.27(+5.18%)
Jun 09, 2010 5.409 5.466 5.163 5.186 134,495 -0.15(-2.79%)
Jun 08, 2010 5.426 5.449 5.226 5.334 92,548 -0.07(-1.37%)
Jun 07, 2010 5.546 5.546 5.369 5.409 89,173 -0.09(-1.56%)
Jun 04, 2010 5.723 5.735 5.477 5.495 140,842 -0.39(-6.61%)
Jun 03, 2010 5.780 5.975 5.780 5.883 172,104 +0.08(+1.38%)
Jun 02, 2010 5.672 5.826 5.632 5.803 134,706 +0.14(+2.53%)
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.