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 (%)
Apr 30, 2008 7.977 8.349 7.972 8.338 329,659 +0.40(+5.09%)
Apr 29, 2008 8.311 8.343 7.923 7.934 142,934 -0.34(-4.10%)
Apr 28, 2008 8.203 8.440 8.203 8.273 299,140 +0.17(+2.13%)
Apr 25, 2008 8.074 8.349 8.020 8.101 286,587 +0.03(+0.33%)
Apr 24, 2008 7.848 8.230 7.740 8.074 385,476 +0.24(+3.02%)
Apr 23, 2008 7.805 7.848 7.730 7.837 271,805 +0.03(+0.41%)
Apr 22, 2008 7.869 7.913 7.719 7.805 334,989 -0.20(-2.55%)
Apr 21, 2008 7.482 8.069 7.439 8.009 566,394 +0.59(+7.98%)
Apr 18, 2008 6.901 7.503 6.901 7.417 268,741 +0.72(+10.68%)
Apr 17, 2008 6.505 6.814 6.491 6.701 73,128 +0.15(+2.30%)
Apr 16, 2008 6.319 6.556 6.319 6.551 55,615 +0.30(+4.82%)
Apr 15, 2008 6.131 6.265 6.061 6.249 60,189 +0.15(+2.38%)
Apr 14, 2008 6.158 6.244 6.077 6.104 40,509 -0.07(-1.13%)
Apr 11, 2008 6.217 6.368 6.136 6.174 72,549 -0.29(-4.42%)
Apr 10, 2008 6.335 6.760 6.190 6.459 67,813 +0.11(+1.70%)
Apr 09, 2008 6.610 6.771 6.335 6.352 47,097 -0.24(-3.59%)
Apr 08, 2008 6.486 7.186 6.470 6.588 40,305 -0.09(-1.29%)
Apr 07, 2008 6.788 6.825 6.605 6.675 41,330 -0.15(-2.13%)
Apr 04, 2008 6.879 7.143 6.701 6.820 33,122 -0.04(-0.55%)
Apr 03, 2008 7.014 7.014 6.847 6.858 39,584 -0.23(-3.19%)
Apr 02, 2008 7.181 7.261 7.084 7.084 33,056 -0.11(-1.57%)
Apr 01, 2008 7.116 7.267 6.782 7.197 93,271 +0.24(+3.40%)
Mar 31, 2008 7.041 7.207 6.949 6.960 60,194 -0.05(-0.77%)
Mar 28, 2008 7.137 7.207 6.944 7.014 90,778 -0.12(-1.73%)
Mar 27, 2008 7.256 7.369 7.089 7.137 56,118 -0.12(-1.63%)
Mar 26, 2008 7.213 7.267 6.960 7.256 168,555 +0.05(+0.67%)
Mar 25, 2008 7.213 7.213 6.992 7.207 99,894 +0.01(+0.15%)
Mar 24, 2008 6.928 7.267 6.928 7.197 163,368 +0.20(+2.93%)
Mar 21, 2008 6.938 6.992 6.518 6.992 456,911 +0.00(+0.00%)
Mar 20, 2008 6.938 6.992 6.518 6.992 456,911 +0.19(+2.77%)
Mar 19, 2008 6.685 6.960 6.626 6.804 163,305 +0.17(+2.51%)
Mar 18, 2008 6.567 6.637 6.481 6.637 37,702 +0.21(+3.27%)
Mar 17, 2008 6.136 6.685 5.695 6.427 80,868 +0.12(+1.96%)
Mar 14, 2008 6.626 6.626 6.201 6.303 72,904 -0.25(-3.86%)
Mar 13, 2008 6.373 6.567 6.373 6.556 60,180 +0.09(+1.42%)
Mar 12, 2008 6.222 6.615 6.174 6.465 103,507 +0.17(+2.65%)
Mar 11, 2008 6.056 6.298 5.921 6.298 86,828 +0.42(+7.14%)
Mar 10, 2008 5.840 6.018 5.792 5.878 58,179 +0.07(+1.20%)
Mar 07, 2008 5.689 6.104 5.689 5.808 51,728 +0.04(+0.75%)
Mar 06, 2008 6.018 6.029 5.765 5.765 57,824 -0.29(-4.72%)
Mar 05, 2008 5.975 6.066 5.932 6.050 54,784 +0.12(+2.00%)
Mar 04, 2008 5.813 6.023 5.716 5.932 87,226 +0.04(+0.73%)
Mar 03, 2008 6.012 6.131 5.749 5.889 109,504 -0.11(-1.80%)
Feb 29, 2008 6.389 6.389 5.991 5.996 110,753 -0.48(-7.48%)
Feb 28, 2008 6.551 6.648 6.459 6.481 56,687 -0.13(-1.95%)
Feb 27, 2008 6.529 6.685 6.502 6.610 82,392 +0.01(+0.08%)
Feb 26, 2008 6.422 6.728 6.352 6.605 94,339 +0.13(+1.99%)
Feb 25, 2008 6.389 6.518 6.341 6.475 59,693 +0.10(+1.52%)
Feb 22, 2008 6.389 6.432 6.233 6.378 75,376 -0.02(-0.25%)
Feb 21, 2008 6.508 6.605 6.362 6.395 55,269 -0.05(-0.83%)
Feb 20, 2008 6.233 6.508 6.233 6.448 95,612 +0.17(+2.74%)
Feb 19, 2008 6.384 6.508 6.260 6.276 124,824 +0.01(+0.17%)
Feb 18, 2008 6.303 6.395 6.239 6.265 92,184 +0.00(+0.00%)
Feb 15, 2008 6.303 6.395 6.239 6.265 92,184 -0.08(-1.19%)
Feb 14, 2008 6.615 6.615 6.330 6.341 96,778 -0.26(-3.92%)
Feb 13, 2008 6.578 6.605 6.276 6.599 74,251 +0.10(+1.49%)
Feb 12, 2008 6.459 6.556 6.381 6.502 75,220 +0.09(+1.43%)
Feb 11, 2008 6.341 6.492 6.077 6.411 110,182 +0.09(+1.36%)
Feb 08, 2008 6.432 6.497 6.195 6.325 43,688 -0.13(-2.08%)
Feb 07, 2008 6.405 6.561 6.395 6.459 56,763 +0.03(+0.50%)
Feb 06, 2008 6.470 6.599 6.411 6.427 47,868 +0.02(+0.34%)
Feb 05, 2008 6.481 6.594 6.362 6.405 135,766 -0.22(-3.33%)
Feb 04, 2008 6.777 6.782 6.551 6.626 62,231 -0.18(-2.69%)
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.