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 (%)
May 31, 2007 7.437 7.545 7.369 7.545 121,285 +0.13(+1.82%)
May 30, 2007 7.437 7.437 7.297 7.410 41,474 -0.09(-1.22%)
May 29, 2007 7.518 7.518 7.405 7.502 55,529 +0.02(+0.29%)
May 25, 2007 7.286 7.496 7.173 7.480 69,505 +0.24(+3.27%)
May 24, 2007 7.367 7.507 7.179 7.243 122,361 -0.15(-1.97%)
May 23, 2007 7.577 7.615 7.373 7.389 113,490 -0.16(-2.14%)
May 22, 2007 7.346 7.572 7.335 7.550 95,175 +0.16(+2.18%)
May 21, 2007 7.281 7.410 7.281 7.389 55,024 +0.09(+1.18%)
May 18, 2007 7.378 7.378 7.130 7.303 85,579 -0.04(-0.59%)
May 17, 2007 7.303 7.437 7.206 7.346 105,672 +0.02(+0.29%)
May 16, 2007 7.206 7.324 7.141 7.324 90,973 +0.18(+2.48%)
May 15, 2007 7.319 7.373 7.093 7.147 149,458 -0.12(-1.63%)
May 14, 2007 7.243 7.378 7.152 7.265 112,778 +0.03(+0.45%)
May 11, 2007 7.184 7.292 7.157 7.233 22,887 +0.09(+1.20%)
May 10, 2007 7.437 7.437 7.147 7.147 119,116 -0.31(-4.18%)
May 09, 2007 7.340 7.464 7.227 7.459 42,391 +0.05(+0.73%)
May 08, 2007 7.432 7.502 7.254 7.405 58,400 -0.08(-1.08%)
May 07, 2007 7.335 7.502 7.303 7.486 50,018 +0.12(+1.61%)
May 04, 2007 7.394 7.399 7.313 7.367 33,292 -0.03(-0.36%)
May 03, 2007 7.356 7.410 7.303 7.394 68,377 +0.06(+0.81%)
May 02, 2007 7.136 7.335 7.093 7.335 66,151 +0.27(+3.89%)
May 01, 2007 7.050 7.141 6.974 7.060 74,275 +0.04(+0.61%)
Apr 30, 2007 7.200 7.211 7.001 7.017 102,152 -0.11(-1.58%)
Apr 27, 2007 7.195 7.238 7.087 7.130 43,577 -0.10(-1.41%)
Apr 26, 2007 7.265 7.383 7.184 7.233 61,398 -0.06(-0.88%)
Apr 25, 2007 7.260 7.373 7.120 7.297 56,572 +0.12(+1.65%)
Apr 24, 2007 7.130 7.179 7.050 7.179 36,964 +0.01(+0.07%)
Apr 23, 2007 7.254 7.276 7.044 7.173 97,048 -0.13(-1.84%)
Apr 20, 2007 7.281 7.346 7.184 7.308 64,075 +0.18(+2.49%)
Apr 19, 2007 7.324 7.324 7.130 7.130 33,054 -0.22(-2.93%)
Apr 18, 2007 7.373 7.421 7.227 7.346 33,979 -0.08(-1.02%)
Apr 17, 2007 7.443 7.502 7.399 7.421 28,683 -0.04(-0.51%)
Apr 16, 2007 7.141 7.471 7.141 7.459 66,181 +0.24(+3.36%)
Apr 13, 2007 7.077 7.227 7.077 7.217 51,233 +0.13(+1.82%)
Apr 12, 2007 6.996 7.114 6.996 7.087 19,119 +0.09(+1.31%)
Apr 11, 2007 7.254 7.254 6.996 6.996 55,230 -0.24(-3.27%)
Apr 10, 2007 7.071 7.270 7.039 7.233 51,794 +0.17(+2.44%)
Apr 09, 2007 7.286 7.319 7.060 7.060 66,892 -0.25(-3.46%)
Apr 05, 2007 7.453 7.453 7.265 7.313 31,296 -0.14(-1.88%)
Apr 04, 2007 7.330 7.486 7.184 7.453 49,679 +0.11(+1.47%)
Apr 03, 2007 7.276 7.432 7.276 7.346 42,161 +0.11(+1.49%)
Apr 02, 2007 7.260 7.286 7.168 7.238 26,533 -0.05(-0.74%)
Mar 30, 2007 7.292 7.292 7.109 7.292 58,545 +0.00(+0.00%)
Mar 29, 2007 7.362 7.383 7.190 7.292 27,626 -0.01(-0.07%)
Mar 28, 2007 7.265 7.330 7.265 7.297 28,137 +0.02(+0.30%)
Mar 27, 2007 7.367 7.367 7.270 7.276 19,048 -0.13(-1.74%)
Mar 26, 2007 7.424 7.424 7.297 7.405 13,756 -0.02(-0.29%)
Mar 23, 2007 7.512 7.512 7.281 7.426 37,302 -0.02(-0.29%)
Mar 22, 2007 7.566 7.593 7.373 7.448 43,358 -0.08(-1.07%)
Mar 21, 2007 7.410 7.529 7.292 7.529 46,054 +0.15(+1.97%)
Mar 20, 2007 7.233 7.383 7.222 7.383 43,274 +0.13(+1.86%)
Mar 19, 2007 7.297 7.405 7.206 7.249 61,630 +0.01(+0.15%)
Mar 16, 2007 7.394 7.394 7.093 7.238 291,165 -0.16(-2.18%)
Mar 15, 2007 7.254 7.405 7.254 7.399 78,733 +0.17(+2.31%)
Mar 14, 2007 7.147 7.233 7.050 7.233 67,937 +0.13(+1.90%)
Mar 13, 2007 7.421 7.421 7.071 7.098 149,065 -0.32(-4.35%)
Mar 12, 2007 7.351 7.453 7.324 7.421 34,325 -0.03(-0.36%)
Mar 09, 2007 7.480 7.491 7.356 7.448 34,403 +0.04(+0.58%)
Mar 08, 2007 7.486 7.577 7.319 7.405 70,239 -0.01(-0.07%)
Mar 07, 2007 7.378 7.566 7.378 7.410 59,625 -0.18(-2.34%)
Mar 06, 2007 7.502 7.669 7.410 7.588 61,392 +0.17(+2.26%)
Mar 05, 2007 7.760 7.760 7.378 7.420 76,955 +0.06(+0.86%)
Mar 02, 2007 7.534 7.556 7.346 7.356 119,908 -0.20(-2.70%)
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.